Yü Group PLC (YU.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:36PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,830.00 | 1,870.00 | 1,836.00 | 1,870.00 | 1,870.00 | 20,439 |
| 25 Apr 2024 | 1,875.00 | 1,878.00 | 1,800.00 | 1,830.00 | 1,830.00 | 32,440 |
| 24 Apr 2024 | 1,925.00 | 1,950.00 | 1,812.00 | 1,875.00 | 1,875.00 | 61,067 |
| 23 Apr 2024 | 1,920.00 | 1,970.00 | 1,900.00 | 1,935.00 | 1,935.00 | 47,706 |
| 22 Apr 2024 | 1,935.00 | 1,950.00 | 1,906.00 | 1,930.00 | 1,930.00 | 44,543 |
| 19 Apr 2024 | 1,890.00 | 1,948.20 | 1,835.00 | 1,945.00 | 1,945.00 | 70,491 |
| 18 Apr 2024 | 1,890.00 | 1,900.00 | 1,880.00 | 1,890.00 | 1,890.00 | 14,013 |
| 17 Apr 2024 | 1,840.00 | 1,897.00 | 1,830.00 | 1,890.00 | 1,890.00 | 47,012 |
| 16 Apr 2024 | 1,850.00 | 1,859.00 | 1,830.00 | 1,840.00 | 1,840.00 | 32,791 |
| 15 Apr 2024 | 1,850.00 | 1,860.00 | 1,830.00 | 1,850.00 | 1,850.00 | 28,861 |
| 12 Apr 2024 | 1,825.00 | 1,870.00 | 1,825.00 | 1,855.00 | 1,855.00 | 36,198 |
| 11 Apr 2024 | 1,820.00 | 1,840.00 | 1,800.00 | 1,825.00 | 1,825.00 | 33,010 |
| 10 Apr 2024 | 1,870.00 | 1,890.00 | 1,800.00 | 1,830.00 | 1,830.00 | 27,267 |
| 09 Apr 2024 | 1,895.00 | 1,950.00 | 1,850.00 | 1,870.00 | 1,870.00 | 64,143 |
| 08 Apr 2024 | 1,840.00 | 1,930.00 | 1,800.00 | 1,915.00 | 1,915.00 | 58,553 |
| 05 Apr 2024 | 1,860.00 | 1,900.00 | 1,805.00 | 1,875.00 | 1,875.00 | 29,009 |
| 04 Apr 2024 | 1,810.00 | 1,894.00 | 1,838.00 | 1,860.00 | 1,860.00 | 41,576 |
| 03 Apr 2024 | 1,830.00 | 1,850.00 | 1,790.00 | 1,810.00 | 1,810.00 | 56,369 |
| 02 Apr 2024 | 1,805.00 | 1,840.00 | 1,790.00 | 1,830.00 | 1,830.00 | 61,349 |
| 28 Mar 2024 | 1,770.00 | 1,850.00 | 1,762.00 | 1,830.00 | 1,830.00 | 186,536 |
| 27 Mar 2024 | 1,665.00 | 1,770.00 | 1,650.00 | 1,750.00 | 1,750.00 | 227,971 |
| 26 Mar 2024 | 1,550.00 | 1,680.00 | 1,553.00 | 1,650.00 | 1,650.00 | 171,603 |
| 25 Mar 2024 | 1,500.00 | 1,580.00 | 1,495.00 | 1,550.00 | 1,550.00 | 49,036 |
| 22 Mar 2024 | 1,505.00 | 1,510.00 | 1,433.00 | 1,500.00 | 1,500.00 | 57,754 |
| 21 Mar 2024 | 1,515.00 | 1,550.00 | 1,470.00 | 1,510.00 | 1,510.00 | 228,821 |
| 20 Mar 2024 | 1,450.00 | 1,524.80 | 1,440.00 | 1,520.00 | 1,520.00 | 216,467 |
| 19 Mar 2024 | 1,450.00 | 1,500.00 | 1,370.00 | 1,450.00 | 1,450.00 | 317,286 |
| 18 Mar 2024 | 1,320.00 | 1,387.00 | 1,330.00 | 1,365.00 | 1,365.00 | 78,659 |
| 15 Mar 2024 | 1,305.00 | 1,340.00 | 1,290.00 | 1,320.00 | 1,320.00 | 25,813 |
| 14 Mar 2024 | 1,295.00 | 1,320.00 | 1,291.00 | 1,305.00 | 1,305.00 | 13,999 |
| 13 Mar 2024 | 1,340.00 | 1,360.00 | 1,285.14 | 1,290.00 | 1,290.00 | 49,774 |
| 12 Mar 2024 | 1,285.00 | 1,360.00 | 1,272.00 | 1,340.00 | 1,340.00 | 23,271 |
| 11 Mar 2024 | 1,295.00 | 1,320.00 | 1,272.00 | 1,285.00 | 1,285.00 | 28,484 |
| 08 Mar 2024 | 1,270.00 | 1,315.00 | 1,260.00 | 1,295.00 | 1,295.00 | 7,206 |
| 07 Mar 2024 | 1,270.00 | 1,298.00 | 1,261.00 | 1,270.00 | 1,270.00 | 65,464 |
| 06 Mar 2024 | 1,230.00 | 1,280.00 | 1,227.50 | 1,270.00 | 1,270.00 | 23,750 |
| 05 Mar 2024 | 1,240.00 | 1,270.00 | 1,223.00 | 1,245.00 | 1,245.00 | 38,168 |
| 04 Mar 2024 | 1,245.00 | 1,260.00 | 1,230.00 | 1,245.00 | 1,245.00 | 8,947 |
| 01 Mar 2024 | 1,250.00 | 1,280.00 | 1,214.00 | 1,245.00 | 1,245.00 | 44,437 |
| 29 Feb 2024 | 1,285.00 | 1,284.50 | 1,230.00 | 1,250.00 | 1,250.00 | 35,941 |
| 28 Feb 2024 | 1,330.00 | 1,340.00 | 1,252.00 | 1,280.00 | 1,280.00 | 71,661 |
| 27 Feb 2024 | 1,370.00 | 1,490.00 | 1,320.00 | 1,330.00 | 1,330.00 | 165,250 |
| 26 Feb 2024 | 1,300.00 | 1,368.00 | 1,280.00 | 1,365.00 | 1,365.00 | 96,076 |
| 23 Feb 2024 | 1,185.00 | 1,346.00 | 1,150.00 | 1,300.00 | 1,300.00 | 167,191 |
| 22 Feb 2024 | 1,120.00 | 1,160.00 | 1,110.00 | 1,160.00 | 1,160.00 | 10,680 |
| 21 Feb 2024 | 1,125.00 | 1,140.00 | 1,100.00 | 1,140.00 | 1,140.00 | 4,016 |
| 20 Feb 2024 | 1,135.00 | 1,140.00 | 1,106.60 | 1,125.00 | 1,125.00 | 20,553 |
| 19 Feb 2024 | 1,135.00 | 1,150.00 | 1,121.00 | 1,135.00 | 1,135.00 | 34,678 |
| 16 Feb 2024 | 1,095.00 | 1,160.00 | 1,080.00 | 1,135.00 | 1,135.00 | 61,559 |
| 15 Feb 2024 | 1,065.00 | 1,115.00 | 1,050.00 | 1,095.00 | 1,095.00 | 42,007 |
| 14 Feb 2024 | 1,050.00 | 1,080.00 | 1,050.00 | 1,065.00 | 1,065.00 | 26,131 |
| 13 Feb 2024 | 1,070.00 | 1,085.00 | 1,020.00 | 1,050.00 | 1,050.00 | 70,652 |
| 12 Feb 2024 | 1,120.00 | 1,130.00 | 1,043.50 | 1,070.00 | 1,070.00 | 100,186 |
| 09 Feb 2024 | 1,125.00 | 1,179.00 | 1,110.60 | 1,120.00 | 1,120.00 | 50,470 |
| 08 Feb 2024 | 1,130.00 | 1,148.00 | 1,102.00 | 1,125.00 | 1,125.00 | 51,697 |
| 07 Feb 2024 | 1,155.00 | 1,160.00 | 1,121.00 | 1,130.00 | 1,130.00 | 13,908 |
| 06 Feb 2024 | 1,145.00 | 1,180.00 | 1,125.00 | 1,155.00 | 1,155.00 | 31,015 |
| 05 Feb 2024 | 1,195.00 | 1,190.00 | 1,125.00 | 1,145.00 | 1,145.00 | 41,473 |
| 02 Feb 2024 | 1,200.00 | 1,220.00 | 1,180.00 | 1,210.00 | 1,210.00 | 16,381 |
| 01 Feb 2024 | 1,225.00 | 1,240.00 | 1,180.00 | 1,200.00 | 1,200.00 | 39,506 |
| 31 Jan 2024 | 1,210.00 | 1,230.00 | 1,182.00 | 1,225.00 | 1,225.00 | 30,417 |
| 30 Jan 2024 | 1,235.00 | 1,229.00 | 1,164.00 | 1,210.00 | 1,210.00 | 35,082 |
| 29 Jan 2024 | 1,235.00 | 1,250.00 | 1,220.00 | 1,235.00 | 1,235.00 | 13,637 |
| 26 Jan 2024 | 1,245.00 | 1,260.00 | 1,220.00 | 1,235.00 | 1,235.00 | 24,184 |
| 25 Jan 2024 | 1,290.00 | 1,310.00 | 1,220.00 | 1,245.00 | 1,245.00 | 57,743 |
| 24 Jan 2024 | 1,310.00 | 1,330.00 | 1,257.00 | 1,305.00 | 1,305.00 | 97,739 |
| 23 Jan 2024 | 1,165.00 | 1,308.10 | 1,167.00 | 1,290.00 | 1,290.00 | 204,567 |
| 22 Jan 2024 | 1,075.00 | 1,136.00 | 1,060.00 | 1,115.00 | 1,115.00 | 49,425 |
| 19 Jan 2024 | 1,155.00 | 1,152.00 | 1,063.00 | 1,090.00 | 1,090.00 | 102,415 |
| 18 Jan 2024 | 1,180.00 | 1,195.00 | 1,130.00 | 1,155.00 | 1,155.00 | 32,881 |
| 17 Jan 2024 | 1,210.00 | 1,230.00 | 1,160.00 | 1,180.00 | 1,180.00 | 99,921 |
| 16 Jan 2024 | 1,255.00 | 1,290.00 | 1,216.00 | 1,225.00 | 1,225.00 | 42,475 |
| 15 Jan 2024 | 1,260.00 | 1,310.00 | 1,243.00 | 1,255.00 | 1,255.00 | 35,023 |
| 12 Jan 2024 | 1,310.00 | 1,330.00 | 1,296.00 | 1,300.00 | 1,300.00 | 49,073 |
| 11 Jan 2024 | 1,290.00 | 1,335.00 | 1,270.00 | 1,310.00 | 1,310.00 | 101,591 |
| 10 Jan 2024 | 1,265.00 | 1,306.00 | 1,250.00 | 1,290.00 | 1,290.00 | 53,389 |
| 09 Jan 2024 | 1,285.00 | 1,286.25 | 1,265.00 | 1,275.00 | 1,275.00 | 31,545 |
| 08 Jan 2024 | 1,245.00 | 1,310.00 | 1,240.00 | 1,295.00 | 1,295.00 | 52,317 |
| 05 Jan 2024 | 1,240.00 | 1,290.00 | 1,230.00 | 1,270.00 | 1,270.00 | 55,339 |
| 04 Jan 2024 | 1,220.00 | 1,249.50 | 1,202.00 | 1,240.00 | 1,240.00 | 29,240 |
| 03 Jan 2024 | 1,215.00 | 1,238.00 | 1,190.00 | 1,220.00 | 1,220.00 | 11,357 |
| 02 Jan 2024 | 1,215.00 | 1,230.00 | 1,193.00 | 1,215.00 | 1,215.00 | 11,195 |
| 29 Dec 2023 | 1,190.00 | 1,222.00 | 1,198.00 | 1,215.00 | 1,215.00 | 11,984 |
| 28 Dec 2023 | 1,225.00 | 1,280.00 | 1,183.00 | 1,280.00 | 1,280.00 | 9,939 |
| 27 Dec 2023 | 1,245.00 | 1,260.00 | 1,211.00 | 1,225.00 | 1,225.00 | 23,714 |
| 22 Dec 2023 | 1,240.00 | 1,260.00 | 1,235.00 | 1,260.00 | 1,260.00 | 12,002 |
| 21 Dec 2023 | 1,225.00 | 1,250.00 | 1,218.00 | 1,240.00 | 1,240.00 | 9,668 |
| 20 Dec 2023 | 1,190.00 | 1,249.00 | 1,174.00 | 1,225.00 | 1,225.00 | 33,915 |
| 19 Dec 2023 | 1,240.00 | 1,240.00 | 1,170.00 | 1,190.00 | 1,190.00 | 21,619 |
| 18 Dec 2023 | 1,240.00 | 1,260.00 | 1,220.00 | 1,240.00 | 1,240.00 | 3,168 |
| 15 Dec 2023 | 1,260.00 | 1,280.00 | 1,222.00 | 1,240.00 | 1,240.00 | 21,032 |
| 14 Dec 2023 | 1,230.00 | 1,280.00 | 1,220.00 | 1,260.00 | 1,260.00 | 37,139 |
| 13 Dec 2023 | 1,230.00 | 1,260.00 | 1,210.00 | 1,230.00 | 1,230.00 | 16,008 |
| 12 Dec 2023 | 1,225.00 | 1,250.00 | 1,200.00 | 1,225.00 | 1,225.00 | 17,559 |
| 11 Dec 2023 | 1,235.00 | 1,250.00 | 1,196.00 | 1,225.00 | 1,225.00 | 32,987 |
| 08 Dec 2023 | 1,167.50 | 1,243.00 | 1,153.60 | 1,240.00 | 1,240.00 | 69,575 |
| 07 Dec 2023 | 1,120.00 | 1,170.00 | 1,105.00 | 1,167.50 | 1,167.50 | 43,843 |
| 06 Dec 2023 | 1,120.00 | 1,150.00 | 1,100.00 | 1,120.00 | 1,120.00 | 24,407 |
| 05 Dec 2023 | 1,140.00 | 1,147.49 | 1,092.00 | 1,105.00 | 1,105.00 | 23,674 |
| 04 Dec 2023 | 1,130.00 | 1,195.00 | 1,120.00 | 1,140.00 | 1,140.00 | 38,983 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.