Yu Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 937.40 | 958.40 | 937.40 | 950.00 | 859.50 | 40,548 |
| 2023-09-22 | 922.10 | 944.00 | 922.10 | 935.00 | 845.93 | 27,665 |
| 2023-09-21 | 910.00 | 920.00 | 895.55 | 915.00 | 827.83 | 31,269 |
| 2023-09-20 | 944.22 | 944.22 | 893.55 | 910.00 | 823.31 | 56,014 |
| 2023-09-19 | 960.00 | 970.00 | 933.00 | 945.00 | 854.97 | 32,950 |
| 2023-09-18 | 960.00 | 965.44 | 953.55 | 960.00 | 868.55 | 5,926 |
| 2023-09-15 | 950.00 | 966.90 | 940.00 | 960.00 | 868.55 | 39,289 |
| 2023-09-14 | 940.00 | 955.00 | 940.00 | 950.00 | 859.50 | 30,702 |
| 2023-09-13 | 952.00 | 952.00 | 922.00 | 940.00 | 850.45 | 11,732 |
| 2023-09-12 | 953.00 | 953.44 | 950.00 | 953.00 | 862.21 | 6,747 |
| 2023-09-11 | 955.00 | 960.00 | 950.00 | 953.00 | 862.21 | 14,565 |
| 2023-09-08 | 960.00 | 960.00 | 948.79 | 955.00 | 864.02 | 11,295 |
| 2023-09-07 | 950.00 | 960.66 | 940.00 | 960.00 | 868.55 | 36,774 |
| 2023-09-06 | 925.00 | 957.40 | 920.60 | 950.00 | 859.50 | 25,880 |
| 2023-09-05 | 930.00 | 940.00 | 920.00 | 925.00 | 836.88 | 17,370 |
| 2023-09-04 | 920.00 | 940.00 | 916.00 | 935.00 | 845.93 | 40,174 |
| 2023-09-01 | 920.00 | 930.00 | 910.00 | 920.00 | 832.36 | 13,020 |
| 2023-08-31 | 925.00 | 940.00 | 911.00 | 920.00 | 832.36 | 24,896 |
| 2023-08-30 | 895.00 | 938.45 | 880.00 | 925.00 | 836.88 | 44,921 |
| 2023-08-29 | 970.00 | 980.00 | 883.00 | 890.00 | 805.21 | 95,604 |
| 2023-08-25 | 1,000.00 | 1,000.00 | 960.00 | 965.00 | 873.07 | 64,517 |
| 2023-08-24 | 1,010.00 | 1,020.00 | 990.00 | 1,000.00 | 904.73 | 81,083 |
| 2023-08-23 | 1,000.00 | 1,018.00 | 990.00 | 1,000.00 | 904.73 | 34,255 |
| 2023-08-22 | 988.00 | 1,017.00 | 932.50 | 1,000.00 | 904.73 | 128,916 |
| 2023-08-21 | 990.00 | 1,000.00 | 980.00 | 988.00 | 893.88 | 62,587 |
| 2023-08-18 | 990.00 | 1,000.00 | 970.00 | 990.00 | 895.69 | 43,670 |
| 2023-08-17 | 960.00 | 1,000.00 | 960.00 | 990.00 | 895.69 | 41,015 |
| 2023-08-16 | 970.00 | 980.00 | 952.00 | 960.00 | 868.55 | 40,752 |
| 2023-08-15 | 947.90 | 1,002.29 | 947.90 | 980.00 | 886.64 | 147,917 |
| 2023-08-14 | 920.00 | 948.00 | 915.10 | 938.00 | 848.64 | 68,636 |
| 2023-08-11 | 880.00 | 930.00 | 875.00 | 920.00 | 832.36 | 123,719 |
| 2023-08-10 | 840.00 | 887.00 | 840.00 | 880.00 | 796.17 | 86,482 |
| 2023-08-09 | 845.00 | 848.00 | 835.00 | 840.00 | 759.98 | 23,693 |
| 2023-08-08 | 820.00 | 850.00 | 818.00 | 845.00 | 764.50 | 44,482 |
| 2023-08-07 | 825.00 | 830.00 | 815.18 | 820.00 | 741.88 | 13,195 |
| 2023-08-04 | 820.00 | 840.72 | 810.00 | 825.00 | 746.41 | 16,947 |
| 2023-08-03 | 813.00 | 827.00 | 813.00 | 820.00 | 741.88 | 9,689 |
| 2023-08-02 | 810.00 | 820.00 | 790.00 | 810.00 | 732.84 | 58,509 |
| 2023-08-01 | 835.00 | 840.00 | 810.00 | 820.00 | 741.88 | 32,599 |
| 2023-07-31 | 835.00 | 856.00 | 816.00 | 856.00 | 774.45 | 94,028 |
| 2023-07-28 | 800.00 | 848.00 | 790.00 | 830.00 | 750.93 | 51,395 |
| 2023-07-27 | 820.00 | 830.00 | 790.00 | 800.00 | 723.79 | 71,992 |
| 2023-07-26 | 785.00 | 836.00 | 782.55 | 820.00 | 741.88 | 139,866 |
| 2023-07-25 | 800.00 | 810.00 | 770.00 | 774.00 | 700.26 | 549,298 |
| 2023-07-24 | 715.00 | 750.00 | 711.00 | 746.00 | 674.93 | 144,333 |
| 2023-07-21 | 700.00 | 718.00 | 691.00 | 715.00 | 646.89 | 49,233 |
| 2023-07-20 | 685.00 | 708.00 | 680.00 | 700.00 | 633.31 | 39,714 |
| 2023-07-19 | 660.00 | 692.60 | 650.00 | 685.00 | 619.74 | 57,173 |
| 2023-07-18 | 640.00 | 664.00 | 638.00 | 660.00 | 597.13 | 50,223 |
| 2023-07-17 | 630.00 | 648.00 | 623.06 | 640.00 | 579.03 | 21,586 |
| 2023-07-14 | 640.00 | 650.00 | 612.40 | 630.00 | 569.98 | 58,453 |
| 2023-07-13 | 640.00 | 647.91 | 631.70 | 640.00 | 579.03 | 19,712 |
| 2023-07-12 | 640.00 | 648.80 | 630.00 | 640.00 | 579.03 | 20,956 |
| 2023-07-11 | 624.44 | 658.00 | 624.44 | 640.00 | 579.03 | 40,937 |
| 2023-07-10 | 620.00 | 630.00 | 590.20 | 620.00 | 560.94 | 96,233 |
| 2023-07-07 | 628.00 | 628.00 | 610.00 | 610.00 | 551.89 | 59,053 |
| 2023-07-06 | 650.00 | 658.00 | 622.50 | 630.00 | 569.98 | 27,404 |
| 2023-07-05 | 640.00 | 660.00 | 631.20 | 650.00 | 588.08 | 20,766 |
| 2023-07-04 | 630.00 | 650.00 | 621.00 | 640.00 | 579.03 | 35,470 |
| 2023-07-03 | 615.00 | 640.00 | 610.00 | 620.00 | 560.94 | 31,363 |
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.