Yu Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 1,555.00 | 1,580.00 | 1,510.00 | 1,550.00 | 1,450.45 | 41,341 |
| 2025-02-17 | 1,565.00 | 1,580.00 | 1,530.00 | 1,530.00 | 1,431.73 | 38,979 |
| 2025-02-14 | 1,575.00 | 1,590.00 | 1,560.00 | 1,565.00 | 1,464.48 | 14,569 |
| 2025-02-13 | 1,590.00 | 1,600.00 | 1,560.00 | 1,580.00 | 1,478.52 | 12,286 |
| 2025-02-12 | 1,610.00 | 1,613.00 | 1,570.00 | 1,590.00 | 1,487.88 | 16,323 |
| 2025-02-11 | 1,510.00 | 1,615.00 | 1,500.00 | 1,610.00 | 1,506.59 | 55,208 |
| 2025-02-10 | 1,535.00 | 1,540.00 | 1,460.00 | 1,500.00 | 1,403.66 | 79,244 |
| 2025-02-07 | 1,595.00 | 1,600.00 | 1,517.00 | 1,535.00 | 1,436.41 | 61,326 |
| 2025-02-06 | 1,610.00 | 1,620.00 | 1,590.00 | 1,595.00 | 1,492.56 | 39,855 |
| 2025-02-05 | 1,620.00 | 1,640.00 | 1,600.00 | 1,620.00 | 1,515.95 | 15,287 |
| 2025-02-04 | 1,615.00 | 1,630.00 | 1,590.00 | 1,605.00 | 1,501.91 | 13,992 |
| 2025-02-03 | 1,630.00 | 1,630.00 | 1,590.00 | 1,620.00 | 1,515.95 | 61,519 |
| 2025-01-31 | 1,650.00 | 1,660.00 | 1,620.00 | 1,620.00 | 1,515.95 | 13,736 |
| 2025-01-30 | 1,665.00 | 1,680.00 | 1,640.00 | 1,660.00 | 1,553.38 | 18,153 |
| 2025-01-29 | 1,650.00 | 1,680.00 | 1,630.00 | 1,670.00 | 1,562.74 | 20,654 |
| 2025-01-28 | 1,630.00 | 1,662.00 | 1,620.00 | 1,650.00 | 1,544.02 | 37,155 |
| 2025-01-27 | 1,635.00 | 1,640.00 | 1,600.00 | 1,640.00 | 1,534.67 | 40,794 |
| 2025-01-24 | 1,630.00 | 1,670.00 | 1,630.00 | 1,650.00 | 1,544.02 | 44,051 |
| 2025-01-23 | 1,580.00 | 1,648.00 | 1,550.00 | 1,630.00 | 1,525.31 | 116,034 |
| 2025-01-22 | 1,675.00 | 1,690.00 | 1,556.00 | 1,580.00 | 1,478.52 | 98,911 |
| 2025-01-21 | 1,910.00 | 1,910.00 | 1,618.40 | 1,680.00 | 1,572.10 | 289,657 |
| 2025-01-20 | 1,895.00 | 1,910.00 | 1,841.00 | 1,855.00 | 1,735.86 | 43,000 |
| 2025-01-17 | 1,870.00 | 1,940.00 | 1,850.00 | 1,900.00 | 1,777.97 | 35,862 |
| 2025-01-16 | 1,830.00 | 1,890.00 | 1,805.00 | 1,870.00 | 1,749.89 | 22,123 |
| 2025-01-15 | 1,850.00 | 1,860.00 | 1,780.00 | 1,780.00 | 1,665.68 | 8,021 |
| 2025-01-14 | 1,825.00 | 1,885.00 | 1,820.00 | 1,850.00 | 1,731.18 | 12,312 |
| 2025-01-13 | 1,875.00 | 1,880.00 | 1,800.00 | 1,830.00 | 1,712.46 | 34,359 |
| 2025-01-10 | 1,895.00 | 1,900.00 | 1,857.50 | 1,875.00 | 1,754.57 | 30,325 |
| 2025-01-09 | 1,890.00 | 1,910.00 | 1,880.00 | 1,895.00 | 1,773.29 | 34,626 |
| 2025-01-08 | 1,955.00 | 1,970.00 | 1,872.00 | 1,900.00 | 1,777.97 | 29,521 |
| 2025-01-07 | 1,935.00 | 1,964.00 | 1,929.60 | 1,955.00 | 1,829.44 | 22,128 |
| 2025-01-06 | 1,885.00 | 1,970.00 | 1,880.00 | 1,950.00 | 1,824.76 | 92,548 |
| 2025-01-03 | 1,862.50 | 1,900.00 | 1,850.00 | 1,880.00 | 1,759.25 | 35,807 |
| 2025-01-02 | 1,810.00 | 1,885.00 | 1,765.00 | 1,850.00 | 1,731.18 | 63,991 |
| 2024-12-31 | 1,800.00 | 1,820.00 | 1,787.20 | 1,810.00 | 1,693.75 | 6,809 |
| 2024-12-30 | 1,820.00 | 1,830.00 | 1,780.00 | 1,800.00 | 1,684.39 | 12,736 |
| 2024-12-27 | 1,805.00 | 1,840.00 | 1,780.00 | 1,805.00 | 1,689.07 | 15,594 |
| 2024-12-24 | 1,805.00 | 1,830.00 | 1,800.00 | 1,805.00 | 1,689.07 | 6,881 |
| 2024-12-23 | 1,790.00 | 1,830.00 | 1,760.00 | 1,795.00 | 1,679.71 | 14,594 |
| 2024-12-20 | 1,780.00 | 1,814.00 | 1,760.00 | 1,780.00 | 1,665.68 | 15,242 |
| 2024-12-19 | 1,820.00 | 1,840.00 | 1,760.00 | 1,780.00 | 1,665.68 | 15,603 |
| 2024-12-18 | 1,840.00 | 1,850.00 | 1,770.00 | 1,770.00 | 1,656.32 | 12,164 |
| 2024-12-17 | 1,850.00 | 1,875.00 | 1,820.00 | 1,840.00 | 1,721.82 | 8,503 |
| 2024-12-16 | 1,835.00 | 1,875.00 | 1,820.00 | 1,850.00 | 1,731.18 | 7,469 |
| 2024-12-13 | 1,835.00 | 1,850.00 | 1,820.00 | 1,840.00 | 1,721.82 | 7,899 |
| 2024-12-12 | 1,825.00 | 1,850.00 | 1,812.00 | 1,850.00 | 1,731.18 | 12,109 |
| 2024-12-11 | 1,775.00 | 1,850.00 | 1,750.00 | 1,810.00 | 1,693.75 | 29,439 |
| 2024-12-10 | 1,770.00 | 1,800.00 | 1,740.00 | 1,765.00 | 1,651.64 | 16,259 |
| 2024-12-09 | 1,760.00 | 1,789.00 | 1,757.50 | 1,770.00 | 1,656.32 | 19,367 |
| 2024-12-06 | 1,760.00 | 1,780.00 | 1,700.00 | 1,700.00 | 1,590.81 | 13,304 |
| 2024-12-05 | 1,710.00 | 1,768.50 | 1,692.00 | 1,760.00 | 1,646.96 | 16,275 |
| 2024-12-04 | 1,750.00 | 1,750.00 | 1,680.00 | 1,710.00 | 1,600.17 | 37,534 |
| 2024-12-03 | 1,790.00 | 1,790.00 | 1,700.00 | 1,750.00 | 1,637.60 | 57,073 |
| 2024-12-02 | 1,820.00 | 1,820.00 | 1,780.00 | 1,810.00 | 1,693.75 | 32,910 |
| 2024-11-29 | 1,825.00 | 1,825.00 | 1,800.00 | 1,825.00 | 1,707.78 | 7,269 |
| 2024-11-28 | 1,840.00 | 1,850.00 | 1,800.00 | 1,825.00 | 1,707.78 | 8,660 |
| 2024-11-27 | 1,855.00 | 1,880.00 | 1,800.00 | 1,830.00 | 1,712.46 | 12,448 |
| 2024-11-26 | 1,845.00 | 1,860.00 | 1,830.00 | 1,850.00 | 1,731.18 | 9,296 |
| 2024-11-25 | 1,840.00 | 1,890.00 | 1,820.00 | 1,840.00 | 1,721.82 | 25,764 |
| 2024-11-22 | 1,855.00 | 1,878.00 | 1,810.00 | 1,840.00 | 1,721.82 | 49,657 |
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.