Yü Group PLC (AIM:YU)
London
· Delayed Price · Currency is GBP · Price in GBX 1,515.00
+5.00 (0.33%)
At close: Dec 5, 2025
Yü Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,505.00 | 1,520.00 | 1,495.00 | 1,510.00 | 1,510.00 | 0.33% | 15,354 |
| Dec 3, 2025 | 1,505.00 | 1,520.00 | 1,485.00 | 1,505.00 | 1,505.00 | 0.33% | 10,796 |
| Dec 2, 2025 | 1,489.00 | 1,510.00 | 1,500.00 | 1,500.00 | 1,500.00 | -2.91% | 23,362 |
| Dec 1, 2025 | 1,500.00 | 1,545.00 | 1,480.00 | 1,545.00 | 1,545.00 | 1.64% | 7,044 |
| Nov 28, 2025 | 1,495.00 | 1,550.00 | 1,470.00 | 1,520.00 | 1,520.00 | 0.66% | 5,449 |
| Nov 27, 2025 | 1,490.00 | 1,520.00 | 1,460.00 | 1,510.00 | 1,510.00 | 1.34% | 21,545 |
| Nov 26, 2025 | 1,460.00 | 1,530.00 | 1,460.00 | 1,490.00 | 1,490.00 | 2.05% | 8,094 |
| Nov 25, 2025 | 1,480.00 | 1,520.00 | 1,460.00 | 1,460.00 | 1,460.00 | -1.02% | 7,633 |
| Nov 24, 2025 | 1,480.00 | 1,500.00 | 1,460.00 | 1,475.00 | 1,475.00 | - | 7,493 |
| Nov 21, 2025 | 1,480.00 | 1,500.00 | 1,450.00 | 1,475.00 | 1,475.00 | -1.67% | 29,996 |
| Nov 20, 2025 | 1,495.00 | 1,510.00 | 1,460.00 | 1,500.00 | 1,500.00 | -1.32% | 10,804 |
| Nov 19, 2025 | 1,515.00 | 1,534.90 | 1,500.00 | 1,520.00 | 1,498.00 | 1.33% | 5,403 |
| Nov 18, 2025 | 1,542.50 | 1,555.00 | 1,500.00 | 1,500.00 | 1,478.29 | -2.76% | 7,439 |
| Nov 17, 2025 | 1,542.50 | 1,558.25 | 1,525.00 | 1,542.50 | 1,520.17 | -1.12% | 4,276 |
| Nov 14, 2025 | 1,585.00 | 1,600.00 | 1,525.00 | 1,560.00 | 1,537.42 | -1.58% | 10,027 |
| Nov 13, 2025 | 1,585.00 | 1,585.00 | 1,570.00 | 1,585.00 | 1,562.06 | - | 2,222 |
| Nov 12, 2025 | 1,585.00 | 1,600.00 | 1,570.00 | 1,585.00 | 1,562.06 | 0.96% | 9,116 |
| Nov 11, 2025 | 1,565.00 | 1,600.00 | 1,550.00 | 1,570.00 | 1,547.28 | - | 16,274 |
| Nov 10, 2025 | 1,525.00 | 1,590.00 | 1,500.00 | 1,570.00 | 1,547.28 | 3.29% | 8,759 |
| Nov 7, 2025 | 1,540.00 | 1,580.00 | 1,500.00 | 1,520.00 | 1,498.00 | 0.66% | 8,513 |
| Nov 6, 2025 | 1,550.00 | 1,580.00 | 1,500.00 | 1,510.00 | 1,488.14 | -3.82% | 8,885 |
| Nov 5, 2025 | 1,575.00 | 1,600.00 | 1,525.00 | 1,570.00 | 1,547.28 | -0.32% | 6,050 |
| Nov 4, 2025 | 1,605.00 | 1,620.00 | 1,555.00 | 1,575.00 | 1,552.20 | -0.94% | 13,086 |
| Nov 3, 2025 | 1,605.00 | 1,620.00 | 1,590.00 | 1,590.00 | 1,566.99 | -1.24% | 8,728 |
| Oct 31, 2025 | 1,615.00 | 1,627.00 | 1,590.00 | 1,610.00 | 1,586.70 | -0.31% | 9,924 |
| Oct 30, 2025 | 1,625.00 | 1,630.00 | 1,600.00 | 1,615.00 | 1,591.63 | -0.62% | 7,008 |
| Oct 29, 2025 | 1,635.00 | 1,640.00 | 1,616.69 | 1,625.00 | 1,601.48 | 0.31% | 9,262 |
| Oct 28, 2025 | 1,685.00 | 1,710.00 | 1,620.00 | 1,620.00 | 1,596.55 | -2.41% | 43,338 |
| Oct 27, 2025 | 1,680.00 | 1,710.00 | 1,660.00 | 1,660.00 | 1,635.97 | -1.19% | 26,716 |
| Oct 24, 2025 | 1,665.00 | 1,700.00 | 1,633.00 | 1,680.00 | 1,655.68 | -0.59% | 18,458 |
| Oct 23, 2025 | 1,635.00 | 1,700.00 | 1,610.00 | 1,690.00 | 1,665.54 | 2.74% | 63,566 |
| Oct 22, 2025 | 1,645.00 | 1,650.00 | 1,615.00 | 1,645.00 | 1,621.19 | 0.30% | 81,936 |
| Oct 21, 2025 | 1,640.00 | 1,660.00 | 1,625.00 | 1,640.00 | 1,616.26 | 0.31% | 32,008 |
| Oct 20, 2025 | 1,630.00 | 1,660.00 | 1,600.00 | 1,635.00 | 1,611.34 | -0.30% | 36,999 |
| Oct 17, 2025 | 1,600.00 | 1,660.00 | 1,570.00 | 1,640.00 | 1,616.26 | 5.81% | 66,121 |
| Oct 16, 2025 | 1,530.00 | 1,650.00 | 1,525.00 | 1,550.00 | 1,527.57 | 1.31% | 35,849 |
| Oct 15, 2025 | 1,515.00 | 1,560.00 | 1,480.00 | 1,530.00 | 1,507.86 | -1.29% | 22,873 |
| Oct 14, 2025 | 1,470.00 | 1,550.00 | 1,450.00 | 1,550.00 | 1,527.57 | 5.44% | 15,145 |
| Oct 13, 2025 | 1,470.00 | 1,490.64 | 1,450.00 | 1,470.00 | 1,448.72 | 1.38% | 15,845 |
| Oct 10, 2025 | 1,470.00 | 1,490.00 | 1,450.00 | 1,450.00 | 1,429.01 | -2.03% | 11,486 |
| Oct 9, 2025 | 1,505.00 | 1,520.00 | 1,450.00 | 1,480.00 | 1,458.58 | -1.66% | 32,017 |
| Oct 8, 2025 | 1,510.00 | 1,520.00 | 1,500.00 | 1,505.00 | 1,483.22 | -0.33% | 6,211 |
| Oct 7, 2025 | 1,505.00 | 1,520.00 | 1,500.00 | 1,510.00 | 1,488.14 | - | 9,093 |
| Oct 6, 2025 | 1,505.00 | 1,520.00 | 1,490.00 | 1,510.00 | 1,488.14 | -0.66% | 14,597 |
| Oct 3, 2025 | 1,490.00 | 1,520.00 | 1,480.00 | 1,520.00 | 1,498.00 | 2.36% | 25,300 |
| Oct 2, 2025 | 1,512.50 | 1,525.00 | 1,430.00 | 1,485.00 | 1,463.51 | -2.30% | 24,605 |
| Oct 1, 2025 | 1,530.00 | 1,560.00 | 1,500.00 | 1,520.00 | 1,498.00 | -1.30% | 15,802 |
| Sep 30, 2025 | 1,550.00 | 1,570.00 | 1,500.00 | 1,540.00 | 1,517.71 | 0.65% | 9,933 |
| Sep 29, 2025 | 1,550.00 | 1,570.00 | 1,530.00 | 1,530.00 | 1,507.86 | -1.29% | 13,868 |
| Sep 26, 2025 | 1,540.00 | 1,570.00 | 1,500.00 | 1,550.00 | 1,527.57 | 1.31% | 52,921 |
| Sep 25, 2025 | 1,535.00 | 1,550.00 | 1,520.00 | 1,530.00 | 1,507.86 | -1.29% | 52,914 |
| Sep 24, 2025 | 1,515.00 | 1,550.00 | 1,500.00 | 1,550.00 | 1,527.57 | 1.31% | 16,056 |
| Sep 23, 2025 | 1,540.00 | 1,560.00 | 1,458.00 | 1,530.00 | 1,507.86 | -0.65% | 49,521 |
| Sep 22, 2025 | 1,590.00 | 1,600.00 | 1,540.00 | 1,540.00 | 1,517.71 | -3.14% | 16,753 |
| Sep 19, 2025 | 1,590.00 | 1,650.00 | 1,580.00 | 1,590.00 | 1,566.99 | - | 11,533 |
| Sep 18, 2025 | 1,590.00 | 1,600.00 | 1,580.00 | 1,590.00 | 1,566.99 | - | 2,398 |
| Sep 17, 2025 | 1,585.00 | 1,600.00 | 1,580.00 | 1,590.00 | 1,566.99 | 0.32% | 18,409 |
| Sep 16, 2025 | 1,590.00 | 1,590.00 | 1,570.00 | 1,585.00 | 1,562.06 | 1.60% | 18,262 |
| Sep 15, 2025 | 1,590.00 | 1,600.00 | 1,550.00 | 1,560.00 | 1,537.42 | -1.89% | 1,508 |
| Sep 12, 2025 | 1,605.00 | 1,610.00 | 1,580.00 | 1,590.00 | 1,566.99 | -0.63% | 35,340 |
| Sep 11, 2025 | 1,630.00 | 1,650.00 | 1,580.00 | 1,600.00 | 1,576.84 | -1.84% | 35,366 |
| Sep 10, 2025 | 1,642.50 | 1,675.00 | 1,605.00 | 1,630.00 | 1,606.41 | -0.76% | 20,571 |
| Sep 9, 2025 | 1,650.00 | 1,680.00 | 1,610.00 | 1,642.50 | 1,618.73 | -0.45% | 3,643 |
| Sep 8, 2025 | 1,635.00 | 1,680.00 | 1,620.00 | 1,650.00 | 1,626.12 | 1.23% | 43,975 |
| Sep 5, 2025 | 1,597.50 | 1,655.00 | 1,570.00 | 1,630.00 | 1,606.41 | -2.40% | 45,313 |
| Sep 4, 2025 | 1,575.00 | 1,670.00 | 1,550.00 | 1,670.00 | 1,645.83 | 6.03% | 180,793 |
| Sep 3, 2025 | 1,610.00 | 1,620.00 | 1,558.00 | 1,575.00 | 1,552.20 | -3.08% | 13,799 |
| Sep 2, 2025 | 1,625.00 | 1,650.00 | 1,600.00 | 1,625.00 | 1,601.48 | - | 47,180 |
| Sep 1, 2025 | 1,625.00 | 1,645.00 | 1,600.00 | 1,625.00 | 1,601.48 | - | 16,367 |
| Aug 29, 2025 | 1,610.00 | 1,650.00 | 1,600.00 | 1,625.00 | 1,601.48 | 0.93% | 12,811 |
| Aug 28, 2025 | 1,590.00 | 1,650.00 | 1,580.00 | 1,610.00 | 1,586.70 | 0.63% | 47,752 |
| Aug 27, 2025 | 1,590.00 | 1,605.00 | 1,580.00 | 1,600.00 | 1,576.84 | 0.63% | 20,588 |
| Aug 26, 2025 | 1,590.00 | 1,600.00 | 1,580.00 | 1,590.00 | 1,566.99 | -0.63% | 19,744 |
| Aug 22, 2025 | 1,590.00 | 1,610.00 | 1,580.00 | 1,600.00 | 1,576.84 | 0.63% | 11,604 |
| Aug 21, 2025 | 1,562.50 | 1,600.00 | 1,556.00 | 1,590.00 | 1,566.99 | 2.58% | 191,159 |
| Aug 20, 2025 | 1,520.00 | 1,580.00 | 1,515.00 | 1,550.00 | 1,527.57 | 1.97% | 28,424 |
| Aug 19, 2025 | 1,510.00 | 1,540.00 | 1,486.00 | 1,520.00 | 1,498.00 | 2.01% | 18,927 |
| Aug 18, 2025 | 1,525.00 | 1,540.00 | 1,480.00 | 1,490.00 | 1,468.43 | -2.30% | 9,091 |
| Aug 15, 2025 | 1,520.00 | 1,550.00 | 1,500.00 | 1,525.00 | 1,502.93 | 0.99% | 72,500 |
| Aug 14, 2025 | 1,530.00 | 1,540.00 | 1,500.00 | 1,510.00 | 1,488.14 | -1.31% | 26,303 |
| Aug 13, 2025 | 1,475.00 | 1,540.00 | 1,450.00 | 1,530.00 | 1,507.86 | 4.79% | 17,129 |
| Aug 12, 2025 | 1,475.00 | 1,500.00 | 1,450.00 | 1,460.00 | 1,438.87 | - | 19,617 |
| Aug 11, 2025 | 1,465.00 | 1,530.00 | 1,450.00 | 1,460.00 | 1,438.87 | -1.35% | 12,987 |
| Aug 8, 2025 | 1,475.00 | 1,495.00 | 1,450.00 | 1,480.00 | 1,458.58 | 0.34% | 5,855 |
| Aug 7, 2025 | 1,500.00 | 1,530.00 | 1,455.00 | 1,475.00 | 1,453.65 | -1.67% | 22,110 |
| Aug 6, 2025 | 1,500.00 | 1,530.00 | 1,475.00 | 1,500.00 | 1,478.29 | - | 22,507 |
| Aug 5, 2025 | 1,500.00 | 1,507.00 | 1,478.00 | 1,500.00 | 1,478.29 | 0.33% | 2,464 |
| Aug 4, 2025 | 1,500.00 | 1,525.00 | 1,475.00 | 1,495.00 | 1,473.36 | 1.36% | 28,278 |
| Aug 1, 2025 | 1,500.00 | 1,530.00 | 1,470.00 | 1,475.00 | 1,453.65 | -0.67% | 46,562 |
| Jul 31, 2025 | 1,510.00 | 1,530.00 | 1,485.00 | 1,485.00 | 1,463.51 | -1.00% | 15,337 |
| Jul 30, 2025 | 1,510.00 | 1,530.00 | 1,470.00 | 1,500.00 | 1,478.29 | -0.99% | 12,228 |
| Jul 29, 2025 | 1,520.00 | 1,540.00 | 1,492.00 | 1,515.00 | 1,493.07 | -0.33% | 10,995 |
| Jul 28, 2025 | 1,525.00 | 1,550.00 | 1,500.00 | 1,520.00 | 1,498.00 | 0.66% | 18,997 |
| Jul 25, 2025 | 1,520.00 | 1,540.00 | 1,500.00 | 1,510.00 | 1,488.14 | -1.95% | 11,518 |
| Jul 24, 2025 | 1,520.00 | 1,540.00 | 1,500.00 | 1,540.00 | 1,517.71 | 1.32% | 17,210 |
| Jul 23, 2025 | 1,530.00 | 1,540.00 | 1,500.00 | 1,520.00 | 1,498.00 | 0.66% | 13,681 |
| Jul 22, 2025 | 1,565.00 | 1,580.00 | 1,470.00 | 1,510.00 | 1,488.14 | -3.51% | 29,264 |
| Jul 21, 2025 | 1,575.00 | 1,630.00 | 1,543.00 | 1,565.00 | 1,542.35 | -0.63% | 20,687 |
| Jul 18, 2025 | 1,575.00 | 1,600.00 | 1,550.00 | 1,575.00 | 1,552.20 | - | 64,964 |
| Jul 17, 2025 | 1,600.00 | 1,630.00 | 1,550.00 | 1,575.00 | 1,552.20 | -1.56% | 23,826 |