Yu Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,860.00 | 1,890.00 | 1,830.00 | 1,870.00 | 1,749.89 | 38,819 |
| 2024-11-20 | 1,845.00 | 1,892.00 | 1,845.00 | 1,875.00 | 1,736.79 | 20,068 |
| 2024-11-19 | 1,840.00 | 1,860.00 | 1,830.00 | 1,860.00 | 1,722.90 | 17,436 |
| 2024-11-18 | 1,820.00 | 1,865.00 | 1,800.00 | 1,850.00 | 1,713.64 | 47,393 |
| 2024-11-15 | 1,820.00 | 1,850.00 | 1,793.60 | 1,850.00 | 1,713.64 | 12,805 |
| 2024-11-14 | 1,810.00 | 1,830.00 | 1,790.00 | 1,830.00 | 1,695.11 | 8,335 |
| 2024-11-13 | 1,790.00 | 1,822.00 | 1,750.00 | 1,810.00 | 1,676.58 | 7,713 |
| 2024-11-12 | 1,785.00 | 1,816.00 | 1,766.50 | 1,780.00 | 1,648.80 | 177,957 |
| 2024-11-11 | 1,785.00 | 1,800.00 | 1,770.00 | 1,770.00 | 1,639.53 | 34,681 |
| 2024-11-08 | 1,790.00 | 1,830.00 | 1,765.00 | 1,775.00 | 1,644.16 | 32,633 |
| 2024-11-07 | 1,755.00 | 1,820.00 | 1,750.00 | 1,750.00 | 1,621.01 | 12,539 |
| 2024-11-06 | 1,765.00 | 1,800.00 | 1,730.00 | 1,750.00 | 1,621.01 | 15,104 |
| 2024-11-05 | 1,785.00 | 1,820.00 | 1,730.00 | 1,765.00 | 1,634.90 | 31,771 |
| 2024-11-04 | 1,735.00 | 1,844.00 | 1,730.00 | 1,800.00 | 1,667.32 | 39,988 |
| 2024-11-01 | 1,715.00 | 1,750.00 | 1,715.00 | 1,750.00 | 1,621.01 | 13,395 |
| 2024-10-31 | 1,700.00 | 1,791.00 | 1,635.00 | 1,700.00 | 1,574.69 | 45,766 |
| 2024-10-30 | 1,635.00 | 1,727.00 | 1,621.70 | 1,685.00 | 1,560.80 | 104,701 |
| 2024-10-29 | 1,630.00 | 1,670.00 | 1,603.50 | 1,640.00 | 1,519.12 | 69,614 |
| 2024-10-28 | 1,640.00 | 1,660.00 | 1,615.00 | 1,625.00 | 1,505.22 | 41,529 |
| 2024-10-25 | 1,655.00 | 1,680.00 | 1,620.00 | 1,645.00 | 1,523.75 | 35,869 |
| 2024-10-24 | 1,645.00 | 1,684.40 | 1,625.00 | 1,625.00 | 1,505.22 | 7,435 |
| 2024-10-23 | 1,630.00 | 1,670.00 | 1,620.00 | 1,670.00 | 1,546.90 | 41,909 |
| 2024-10-22 | 1,630.00 | 1,648.00 | 1,610.00 | 1,630.00 | 1,509.85 | 19,582 |
| 2024-10-21 | 1,635.00 | 1,650.00 | 1,610.00 | 1,630.00 | 1,509.85 | 24,459 |
| 2024-10-18 | 1,625.00 | 1,650.00 | 1,611.00 | 1,630.00 | 1,509.85 | 46,754 |
| 2024-10-17 | 1,635.00 | 1,651.80 | 1,602.50 | 1,610.00 | 1,491.33 | 43,962 |
| 2024-10-16 | 1,657.50 | 1,700.00 | 1,614.00 | 1,630.00 | 1,509.85 | 28,751 |
| 2024-10-15 | 1,640.00 | 1,665.00 | 1,630.00 | 1,657.50 | 1,535.33 | 16,700 |
| 2024-10-14 | 1,605.00 | 1,650.00 | 1,580.00 | 1,640.00 | 1,519.12 | 20,306 |
| 2024-10-11 | 1,585.00 | 1,676.00 | 1,570.00 | 1,600.00 | 1,482.06 | 193,844 |
| 2024-10-10 | 1,592.50 | 1,624.80 | 1,570.00 | 1,595.00 | 1,477.43 | 32,755 |
| 2024-10-09 | 1,500.00 | 1,590.00 | 1,484.00 | 1,565.00 | 1,449.64 | 43,908 |
| 2024-10-08 | 1,450.00 | 1,520.00 | 1,420.00 | 1,492.50 | 1,382.49 | 18,236 |
| 2024-10-07 | 1,465.00 | 1,474.00 | 1,400.00 | 1,455.00 | 1,347.75 | 34,370 |
| 2024-10-04 | 1,485.00 | 1,488.00 | 1,450.00 | 1,455.00 | 1,347.75 | 7,508 |
| 2024-10-03 | 1,515.00 | 1,530.00 | 1,450.00 | 1,500.00 | 1,389.44 | 34,557 |
| 2024-10-02 | 1,515.00 | 1,540.00 | 1,485.00 | 1,515.00 | 1,403.33 | 11,148 |
| 2024-10-01 | 1,470.00 | 1,540.00 | 1,446.00 | 1,515.00 | 1,403.33 | 34,112 |
| 2024-09-30 | 1,480.00 | 1,480.00 | 1,426.00 | 1,475.00 | 1,366.28 | 46,602 |
| 2024-09-27 | 1,480.00 | 1,500.00 | 1,470.00 | 1,485.00 | 1,375.54 | 13,620 |
| 2024-09-26 | 1,470.00 | 1,500.00 | 1,460.00 | 1,480.00 | 1,370.91 | 44,047 |
| 2024-09-25 | 1,565.00 | 1,570.00 | 1,450.00 | 1,470.00 | 1,361.65 | 77,891 |
| 2024-09-24 | 1,610.00 | 1,690.00 | 1,561.90 | 1,570.00 | 1,454.28 | 98,673 |
| 2024-09-23 | 1,630.00 | 1,640.00 | 1,540.00 | 1,550.00 | 1,435.75 | 60,060 |
| 2024-09-20 | 1,689.00 | 1,689.00 | 1,607.65 | 1,630.00 | 1,509.85 | 24,797 |
| 2024-09-19 | 1,725.00 | 1,766.00 | 1,692.00 | 1,715.00 | 1,588.59 | 47,555 |
| 2024-09-18 | 1,720.00 | 1,775.00 | 1,557.80 | 1,750.00 | 1,621.01 | 79,123 |
| 2024-09-17 | 1,675.00 | 1,736.00 | 1,650.00 | 1,720.00 | 1,593.22 | 25,654 |
| 2024-09-16 | 1,700.00 | 1,720.00 | 1,670.00 | 1,675.00 | 1,551.54 | 29,239 |
| 2024-09-13 | 1,620.00 | 1,709.00 | 1,600.00 | 1,700.00 | 1,574.69 | 36,499 |
| 2024-09-12 | 1,579.00 | 1,640.00 | 1,579.00 | 1,580.00 | 1,463.54 | 23,401 |
| 2024-09-11 | 1,570.00 | 1,628.71 | 1,567.00 | 1,580.00 | 1,463.54 | 18,562 |
| 2024-09-10 | 1,555.00 | 1,618.00 | 1,555.00 | 1,580.00 | 1,463.54 | 45,171 |
| 2024-09-09 | 1,545.00 | 1,600.00 | 1,530.00 | 1,555.00 | 1,440.38 | 13,491 |
| 2024-09-06 | 1,520.00 | 1,561.00 | 1,510.00 | 1,545.00 | 1,431.12 | 35,726 |
| 2024-09-05 | 1,452.00 | 1,540.00 | 1,452.00 | 1,520.00 | 1,407.96 | 54,933 |
| 2024-09-04 | 1,440.00 | 1,450.40 | 1,430.00 | 1,450.00 | 1,343.12 | 9,558 |
| 2024-09-03 | 1,445.00 | 1,465.00 | 1,430.00 | 1,455.00 | 1,347.75 | 10,459 |
| 2024-09-02 | 1,460.00 | 1,460.00 | 1,431.00 | 1,440.00 | 1,333.86 | 30,497 |
| 2024-08-30 | 1,440.00 | 1,471.00 | 1,430.00 | 1,460.00 | 1,352.38 | 36,884 |
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.