Yü Group PLC (AIM:YU)
London
· Delayed Price · Currency is GBP · Price in GBX 1,741.00
+1.00 (0.06%)
Mar 6, 2026, 3:36 PM GMT
Yü Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,665.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 2.35% | 20,775 |
| Mar 4, 2026 | 1,685.00 | 1,720.00 | 1,650.00 | 1,700.00 | 1,700.00 | -0.58% | 17,774 |
| Mar 3, 2026 | 1,770.00 | 1,800.00 | 1,650.00 | 1,710.00 | 1,710.00 | -2.29% | 51,726 |
| Mar 2, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | -1.69% | 7,294 |
| Feb 27, 2026 | 1,765.00 | 1,800.00 | 1,730.00 | 1,780.00 | 1,780.00 | 1.71% | 8,839 |
| Feb 26, 2026 | 1,730.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | -0.57% | 14,556 |
| Feb 25, 2026 | 1,795.00 | 1,800.00 | 1,681.00 | 1,760.00 | 1,760.00 | -1.68% | 69,584 |
| Feb 24, 2026 | 1,910.00 | 1,880.00 | 1,790.00 | 1,790.00 | 1,790.00 | -7.25% | 42,082 |
| Feb 23, 2026 | 1,940.00 | 1,960.00 | 1,900.00 | 1,930.00 | 1,930.00 | -0.52% | 29,529 |
| Feb 20, 2026 | 1,940.00 | 1,960.00 | 1,920.00 | 1,940.00 | 1,940.00 | - | 13,870 |
| Feb 19, 2026 | 1,940.00 | 1,951.00 | 1,924.00 | 1,940.00 | 1,940.00 | 0.52% | 57,713 |
| Feb 18, 2026 | 1,940.00 | 1,958.00 | 1,920.40 | 1,930.00 | 1,930.00 | -0.52% | 22,283 |
| Feb 17, 2026 | 1,925.00 | 1,960.00 | 1,900.00 | 1,940.00 | 1,940.00 | 1.57% | 20,044 |
| Feb 16, 2026 | 1,920.00 | 1,960.00 | 1,900.00 | 1,910.00 | 1,910.00 | -0.52% | 108,827 |
| Feb 13, 2026 | 1,941.00 | 1,920.00 | 1,910.00 | 1,920.00 | 1,920.00 | -1.03% | 362,637 |
| Feb 12, 2026 | 1,910.00 | 1,950.00 | 1,901.50 | 1,940.00 | 1,940.00 | - | 64,790 |
| Feb 11, 2026 | 1,930.00 | 1,950.00 | 1,900.00 | 1,940.00 | 1,940.00 | - | 24,090 |
| Feb 10, 2026 | 1,860.00 | 1,940.00 | 1,910.00 | 1,940.00 | 1,940.00 | 3.19% | 44,542 |
| Feb 9, 2026 | 1,830.00 | 1,880.00 | 1,810.00 | 1,880.00 | 1,880.00 | 2.73% | 12,521 |
| Feb 6, 2026 | 1,835.00 | 1,850.00 | 1,810.00 | 1,830.00 | 1,830.00 | -0.54% | 24,442 |
| Feb 5, 2026 | 1,810.00 | 1,850.00 | 1,790.00 | 1,840.00 | 1,840.00 | 0.82% | 76,570 |
| Feb 4, 2026 | 1,765.00 | 1,830.00 | 1,755.00 | 1,825.00 | 1,825.00 | 3.40% | 36,224 |
| Feb 3, 2026 | 1,740.00 | 1,780.00 | 1,730.00 | 1,765.00 | 1,765.00 | 1.44% | 66,657 |
| Feb 2, 2026 | 1,730.00 | 1,750.00 | 1,750.00 | 1,740.00 | 1,740.00 | 1.75% | 22,754 |
| Jan 30, 2026 | 1,712.50 | 1,750.00 | 1,690.00 | 1,710.00 | 1,710.00 | 0.88% | 127,931 |
| Jan 29, 2026 | 1,687.13 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 0.59% | 23,598 |
| Jan 28, 2026 | 1,685.00 | 1,699.00 | 1,670.00 | 1,685.00 | 1,685.00 | 0.30% | 11,447 |
| Jan 27, 2026 | 1,670.00 | 1,700.00 | 1,660.00 | 1,680.00 | 1,680.00 | 0.30% | 16,125 |
| Jan 26, 2026 | 1,665.00 | 1,680.00 | 1,650.00 | 1,675.00 | 1,675.00 | -0.30% | 179,911 |
| Jan 23, 2026 | 1,652.50 | 1,680.00 | 1,640.00 | 1,680.00 | 1,680.00 | 0.60% | 19,484 |
| Jan 22, 2026 | 1,655.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1.06% | 8,462 |
| Jan 21, 2026 | 1,659.00 | 1,670.00 | 1,670.00 | 1,652.50 | 1,652.50 | -0.45% | 45,030 |
| Jan 20, 2026 | 1,652.50 | 1,670.00 | 1,635.00 | 1,660.00 | 1,660.00 | 0.45% | 111,055 |
| Jan 19, 2026 | 1,640.00 | 1,695.00 | 1,630.00 | 1,652.50 | 1,652.50 | 0.15% | 90,140 |
| Jan 16, 2026 | 1,640.00 | 1,650.00 | 1,630.00 | 1,650.00 | 1,650.00 | - | 51,964 |
| Jan 15, 2026 | 1,615.00 | 1,650.00 | 1,600.00 | 1,650.00 | 1,650.00 | 1.85% | 32,576 |
| Jan 14, 2026 | 1,624.00 | 1,630.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.31% | 15,076 |
| Jan 13, 2026 | 1,620.00 | 1,630.00 | 1,600.00 | 1,615.00 | 1,615.00 | 0.31% | 71,248 |
| Jan 12, 2026 | 1,620.00 | 1,630.00 | 1,610.00 | 1,610.00 | 1,610.00 | -1.23% | 15,156 |
| Jan 9, 2026 | 1,620.00 | 1,630.00 | 1,610.00 | 1,630.00 | 1,630.00 | 0.62% | 36,031 |
| Jan 8, 2026 | 1,620.00 | 1,622.00 | 1,610.00 | 1,620.00 | 1,620.00 | - | 11,186 |
| Jan 7, 2026 | 1,630.00 | 1,634.00 | 1,616.00 | 1,620.00 | 1,620.00 | -0.61% | 22,708 |
| Jan 6, 2026 | 1,620.00 | 1,637.00 | 1,590.00 | 1,630.00 | 1,630.00 | 0.62% | 70,357 |
| Jan 5, 2026 | 1,595.00 | 1,650.00 | 1,590.00 | 1,620.00 | 1,620.00 | 2.53% | 75,718 |
| Jan 2, 2026 | 1,510.00 | 1,600.00 | 1,500.00 | 1,580.00 | 1,580.00 | 4.64% | 46,005 |
| Dec 31, 2025 | 1,500.00 | 1,540.00 | 1,480.00 | 1,510.00 | 1,510.00 | 0.67% | 5,609 |
| Dec 30, 2025 | 1,500.00 | 1,515.25 | 1,491.00 | 1,500.00 | 1,500.00 | - | 2,457 |
| Dec 29, 2025 | 1,510.00 | 1,526.42 | 1,470.00 | 1,500.00 | 1,500.00 | -0.33% | 24,273 |
| Dec 24, 2025 | 1,500.00 | 1,520.00 | 1,490.00 | 1,505.00 | 1,505.00 | -0.99% | 4,564 |
| Dec 23, 2025 | 1,490.00 | 1,520.00 | 1,480.00 | 1,520.00 | 1,520.00 | 2.01% | 28,735 |
| Dec 22, 2025 | 1,490.00 | 1,500.00 | 1,480.25 | 1,490.00 | 1,490.00 | - | 10,186 |
| Dec 19, 2025 | 1,480.00 | 1,520.00 | 1,460.00 | 1,490.00 | 1,490.00 | 0.68% | 30,201 |
| Dec 18, 2025 | 1,480.00 | 1,500.00 | 1,460.00 | 1,480.00 | 1,480.00 | - | 4,744 |
| Dec 17, 2025 | 1,480.00 | 1,500.00 | 1,460.00 | 1,480.00 | 1,480.00 | - | 6,037 |
| Dec 16, 2025 | 1,480.00 | 1,500.00 | 1,462.00 | 1,480.00 | 1,480.00 | - | 8,753 |
| Dec 15, 2025 | 1,505.00 | 1,540.00 | 1,470.00 | 1,480.00 | 1,480.00 | -3.90% | 33,746 |
| Dec 12, 2025 | 1,505.00 | 1,540.00 | 1,470.00 | 1,540.00 | 1,540.00 | 2.33% | 6,865 |
| Dec 11, 2025 | 1,505.00 | 1,520.00 | 1,482.00 | 1,505.00 | 1,505.00 | 3.08% | 6,679 |
| Dec 10, 2025 | 1,510.00 | 1,533.83 | 1,450.00 | 1,460.00 | 1,460.00 | -2.67% | 33,716 |
| Dec 9, 2025 | 1,515.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.99% | 28,891 |
| Dec 8, 2025 | 1,515.00 | 1,520.00 | 1,510.00 | 1,515.00 | 1,515.00 | - | 3,847 |
| Dec 5, 2025 | 1,515.00 | 1,530.00 | 1,510.00 | 1,515.00 | 1,515.00 | 0.33% | 12,306 |
| 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 | 1,500.00 | 1,520.00 | 1,485.00 | 1,505.00 | 1,505.00 | 0.33% | 17,797 |
| Dec 2, 2025 | 1,500.00 | 1,537.00 | 1,480.00 | 1,500.00 | 1,500.00 | -2.91% | 24,865 |
| 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 | 1,490.00 | 1,530.00 | 1,460.00 | 1,490.00 | 1,490.00 | 2.05% | 8,093 |
| 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% | 30,271 |
| Nov 20, 2025 | 1,495.00 | 1,510.00 | 1,460.00 | 1,500.00 | 1,500.00 | -1.32% | 10,884 |
| 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 |