Yu Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 1,575.00 | 1,600.00 | 1,565.00 | 1,582.50 | 1,480.86 | 18,253 |
| 2025-05-15 | 1,575.00 | 1,600.00 | 1,550.00 | 1,575.00 | 1,473.84 | 12,680 |
| 2025-05-14 | 1,575.00 | 1,600.00 | 1,550.00 | 1,575.00 | 1,473.84 | 54,288 |
| 2025-05-13 | 1,560.00 | 1,600.00 | 1,540.00 | 1,575.00 | 1,473.84 | 55,543 |
| 2025-05-12 | 1,485.00 | 1,592.50 | 1,470.00 | 1,560.00 | 1,459.81 | 56,282 |
| 2025-05-09 | 1,475.00 | 1,500.00 | 1,450.00 | 1,490.00 | 1,394.30 | 7,567 |
| 2025-05-08 | 1,475.00 | 1,500.00 | 1,450.00 | 1,475.00 | 1,380.26 | 11,757 |
| 2025-05-07 | 1,465.00 | 1,500.00 | 1,431.00 | 1,475.00 | 1,380.26 | 37,244 |
| 2025-05-06 | 1,475.00 | 1,500.00 | 1,450.00 | 1,460.00 | 1,366.23 | 14,292 |
| 2025-05-02 | 1,505.00 | 1,560.00 | 1,450.00 | 1,500.00 | 1,403.66 | 9,827 |
| 2025-05-01 | 1,535.00 | 1,550.00 | 1,480.00 | 1,505.00 | 1,408.34 | 13,993 |
| 2025-04-30 | 1,535.00 | 1,550.00 | 1,520.00 | 1,535.00 | 1,436.41 | 8,466 |
| 2025-04-29 | 1,575.00 | 1,600.00 | 1,520.00 | 1,540.00 | 1,441.09 | 9,504 |
| 2025-04-28 | 1,565.00 | 1,600.00 | 1,535.00 | 1,565.00 | 1,464.48 | 12,528 |
| 2025-04-25 | 1,575.00 | 1,600.00 | 1,530.00 | 1,565.00 | 1,464.48 | 14,122 |
| 2025-04-24 | 1,575.00 | 1,730.00 | 1,550.00 | 1,730.00 | 1,618.89 | 11,338 |
| 2025-04-23 | 1,525.00 | 1,600.00 | 1,525.00 | 1,575.00 | 1,473.84 | 18,824 |
| 2025-04-22 | 1,500.00 | 1,550.00 | 1,480.00 | 1,545.00 | 1,445.77 | 17,015 |
| 2025-04-17 | 1,485.00 | 1,545.00 | 1,478.00 | 1,500.00 | 1,403.66 | 14,069 |
| 2025-04-16 | 1,500.00 | 1,525.00 | 1,466.00 | 1,475.00 | 1,380.26 | 18,133 |
| 2025-04-15 | 1,405.00 | 1,525.00 | 1,388.00 | 1,525.00 | 1,427.05 | 32,760 |
| 2025-04-14 | 1,375.00 | 1,427.50 | 1,360.00 | 1,405.00 | 1,314.76 | 24,635 |
| 2025-04-11 | 1,375.00 | 1,400.00 | 1,350.00 | 1,375.00 | 1,286.69 | 33,043 |
| 2025-04-10 | 1,375.00 | 1,400.00 | 1,350.00 | 1,375.00 | 1,286.69 | 13,404 |
| 2025-04-09 | 1,360.00 | 1,380.00 | 1,302.40 | 1,332.50 | 1,246.92 | 29,401 |
| 2025-04-08 | 1,385.00 | 1,416.50 | 1,343.60 | 1,370.00 | 1,282.01 | 31,999 |
| 2025-04-07 | 1,382.50 | 1,390.00 | 1,286.00 | 1,365.00 | 1,277.33 | 130,210 |
| 2025-04-04 | 1,425.00 | 1,435.00 | 1,400.00 | 1,405.00 | 1,314.76 | 54,213 |
| 2025-04-03 | 1,445.00 | 1,460.00 | 1,370.00 | 1,425.00 | 1,333.48 | 29,671 |
| 2025-04-02 | 1,515.00 | 1,530.00 | 1,442.25 | 1,450.00 | 1,356.87 | 24,411 |
| 2025-04-01 | 1,540.00 | 1,560.00 | 1,500.00 | 1,520.00 | 1,422.37 | 19,012 |
| 2025-03-31 | 1,555.00 | 1,579.50 | 1,520.00 | 1,540.00 | 1,441.09 | 26,910 |
| 2025-03-28 | 1,555.00 | 1,600.00 | 1,520.00 | 1,600.00 | 1,497.24 | 26,919 |
| 2025-03-27 | 1,560.00 | 1,580.00 | 1,540.00 | 1,550.00 | 1,450.45 | 22,231 |
| 2025-03-26 | 1,535.00 | 1,580.00 | 1,520.00 | 1,580.00 | 1,478.52 | 30,393 |
| 2025-03-25 | 1,610.00 | 1,640.00 | 1,510.00 | 1,545.00 | 1,445.77 | 40,190 |
| 2025-03-24 | 1,605.00 | 1,640.00 | 1,580.00 | 1,610.00 | 1,506.59 | 21,508 |
| 2025-03-21 | 1,605.00 | 1,640.00 | 1,570.00 | 1,610.00 | 1,506.59 | 283,597 |
| 2025-03-20 | 1,530.00 | 1,620.00 | 1,527.00 | 1,600.00 | 1,497.24 | 224,860 |
| 2025-03-19 | 1,470.00 | 1,550.00 | 1,463.00 | 1,530.00 | 1,431.73 | 32,977 |
| 2025-03-18 | 1,462.50 | 1,480.00 | 1,367.50 | 1,460.00 | 1,366.23 | 91,521 |
| 2025-03-17 | 1,460.00 | 1,510.00 | 1,426.00 | 1,450.00 | 1,356.87 | 62,034 |
| 2025-03-14 | 1,420.00 | 1,490.00 | 1,410.00 | 1,460.00 | 1,366.23 | 18,808 |
| 2025-03-13 | 1,420.00 | 1,430.00 | 1,410.00 | 1,420.00 | 1,328.80 | 17,597 |
| 2025-03-12 | 1,455.00 | 1,470.00 | 1,360.00 | 1,420.00 | 1,328.80 | 45,815 |
| 2025-03-11 | 1,475.00 | 1,490.00 | 1,450.00 | 1,455.00 | 1,361.55 | 9,963 |
| 2025-03-10 | 1,475.00 | 1,500.00 | 1,460.00 | 1,490.00 | 1,394.30 | 10,411 |
| 2025-03-07 | 1,475.00 | 1,490.00 | 1,473.00 | 1,475.00 | 1,380.26 | 7,629 |
| 2025-03-06 | 1,470.00 | 1,489.70 | 1,460.00 | 1,475.00 | 1,380.26 | 13,058 |
| 2025-03-05 | 1,460.00 | 1,480.00 | 1,445.00 | 1,470.00 | 1,375.59 | 24,511 |
| 2025-03-04 | 1,460.00 | 1,480.00 | 1,440.00 | 1,460.00 | 1,366.23 | 14,218 |
| 2025-03-03 | 1,455.00 | 1,480.00 | 1,440.00 | 1,460.00 | 1,366.23 | 17,839 |
| 2025-02-28 | 1,460.00 | 1,470.00 | 1,430.00 | 1,455.00 | 1,361.55 | 36,078 |
| 2025-02-27 | 1,470.00 | 1,477.00 | 1,440.00 | 1,470.00 | 1,375.59 | 7,420 |
| 2025-02-26 | 1,455.00 | 1,480.00 | 1,450.50 | 1,475.00 | 1,380.26 | 10,804 |
| 2025-02-25 | 1,465.00 | 1,480.00 | 1,450.00 | 1,455.00 | 1,361.55 | 13,079 |
| 2025-02-24 | 1,485.00 | 1,500.00 | 1,450.00 | 1,470.00 | 1,375.59 | 21,034 |
| 2025-02-21 | 1,475.00 | 1,500.00 | 1,470.00 | 1,500.00 | 1,403.66 | 14,146 |
| 2025-02-20 | 1,470.00 | 1,499.90 | 1,460.00 | 1,460.00 | 1,366.23 | 16,106 |
| 2025-02-19 | 1,515.00 | 1,530.00 | 1,453.20 | 1,475.00 | 1,380.26 | 79,011 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.4500 GBP |
| 2025-11-20 | 0.2200 GBP |
| 2025-05-29 | 0.4100 GBP |
| 2024-11-21 | 0.1900 GBP |
| 2024-05-30 | 0.3700 GBP |
| 2023-11-23 | 0.0300 GBP |
| 2023-06-01 | 0.0300 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.