1,500.00p-5.00 (-0.33%)02 May 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Yu Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 2, 20251505.00p1560.00p1450.00p1500.00p9,827
May 1, 20251535.00p1550.00p1480.00p1505.00p13,993
Apr 30, 20251535.00p1550.00p1520.00p1535.00p8,465
Apr 29, 20251575.00p1600.00p1520.00p1540.00p9,504
Apr 28, 20251565.00p1600.00p1535.00p1565.00p12,527
Apr 25, 20251575.00p1600.00p1530.00p1565.00p14,122
Apr 24, 20251575.00p1730.00p1550.00p1730.00p11,338
Apr 23, 20251525.00p1600.00p1525.00p1575.00p18,824
Apr 22, 20251500.00p1550.00p1480.00p1545.00p17,015
Apr 17, 20251485.00p1545.00p1478.00p1500.00p14,068
Apr 16, 20251500.00p1525.00p1466.00p1475.00p18,133
Apr 15, 20251405.00p1525.00p1388.00p1525.00p32,759
Apr 14, 20251375.00p1427.50p1360.00p1405.00p24,635
Apr 11, 20251375.00p1400.00p1350.00p1375.00p33,042
Apr 10, 20251375.00p1400.00p1350.00p1375.00p13,403
Apr 9, 20251360.00p1380.00p1302.40p1332.50p29,401
Apr 8, 20251385.00p1416.50p1343.60p1370.00p31,998
Apr 7, 20251382.50p1390.00p1286.00p1365.00p130,209
Apr 4, 20251425.00p1435.00p1400.00p1405.00p54,212
Apr 3, 20251445.00p1460.00p1370.00p1425.00p29,671
Apr 2, 20251515.00p1530.00p1442.25p1450.00p24,410
Apr 1, 20251540.00p1560.00p1500.00p1520.00p19,011
Mar 31, 20251555.00p1579.50p1520.00p1540.00p26,909
Mar 28, 20251555.00p1600.00p1520.00p1600.00p26,919
Mar 27, 20251560.00p1580.00p1540.00p1550.00p22,230
Mar 26, 20251535.00p1580.00p1520.00p1580.00p30,393
Mar 25, 20251610.00p1640.00p1510.00p1545.00p40,189
Mar 24, 20251605.00p1640.00p1580.00p1610.00p21,507
Mar 21, 20251605.00p1640.00p1570.00p1610.00p283,597
Mar 20, 20251530.00p1620.00p1527.00p1600.00p224,859
Mar 19, 20251470.00p1550.00p1463.00p1530.00p32,977
Mar 18, 20251462.50p1480.00p1367.50p1460.00p91,520
Mar 17, 20251460.00p1510.00p1426.00p1450.00p62,033
Mar 14, 20251420.00p1490.00p1410.00p1460.00p18,808
Mar 13, 20251420.00p1430.00p1410.00p1420.00p17,597
Mar 12, 20251455.00p1470.00p1360.00p1420.00p45,815
Mar 11, 20251475.00p1490.00p1450.00p1455.00p9,962
Mar 10, 20251475.00p1500.00p1460.00p1490.00p10,410
Mar 7, 20251475.00p1490.00p1473.00p1475.00p7,629
Mar 6, 20251470.00p1489.70p1460.00p1475.00p13,058
Mar 5, 20251460.00p1480.00p1445.00p1470.00p24,510
Mar 4, 20251460.00p1480.00p1440.00p1460.00p14,218
Mar 3, 20251455.00p1480.00p1440.00p1460.00p17,839
Feb 28, 20251460.00p1470.00p1430.00p1455.00p36,078
Feb 27, 20251470.00p1477.00p1440.00p1470.00p7,420
Feb 26, 20251455.00p1480.00p1450.50p1475.00p10,804
Feb 25, 20251465.00p1480.00p1450.00p1455.00p13,079
Feb 24, 20251485.00p1500.00p1450.00p1470.00p21,034
Feb 21, 20251475.00p1500.00p1470.00p1500.00p14,146
Feb 20, 20251470.00p1499.90p1460.00p1460.00p16,106
Showing 1 to 50 of 252
May
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
May
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
27
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00