LSE - Delayed Quote GBp

Yü Group PLC (YU.L)

Compare
1,332.50
-37.50
(-2.74%)
At close: 4:30:15 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20251,369.001,380.001,302.401,332.501,332.5029,402
Apr 8, 20251,385.001,416.501,343.601,370.001,370.0031,998
Apr 7, 20251,382.501,390.001,286.001,365.001,365.00130,209
Apr 4, 20251,425.001,435.001,400.001,405.001,405.0054,212
Apr 3, 20251,445.001,460.001,370.001,425.001,425.0029,671
Apr 2, 20251,515.001,530.001,442.251,450.001,450.0024,410
Apr 1, 20251,540.001,560.001,500.001,520.001,520.0019,011
Mar 31, 20251,555.001,579.501,520.001,540.001,540.0026,909
Mar 28, 20251,555.001,600.001,520.001,600.001,600.0026,919
Mar 27, 20251,560.001,580.001,540.001,550.001,550.0022,230
Mar 26, 20251,535.001,580.001,520.001,580.001,580.0030,393
Mar 25, 20251,610.001,640.001,510.001,545.001,545.0040,189
Mar 24, 20251,605.001,640.001,580.001,610.001,610.0021,507
Mar 21, 20251,605.001,640.001,570.001,610.001,610.00283,597
Mar 20, 20251,530.001,620.001,527.001,600.001,600.00224,859
Mar 19, 20251,470.001,550.001,463.001,530.001,530.0032,977
Mar 18, 20251,462.501,480.001,367.501,460.001,460.0091,520
Mar 17, 20251,460.001,510.001,426.001,450.001,450.0062,033
Mar 14, 20251,420.001,490.001,410.001,460.001,460.0018,808
Mar 13, 20251,420.001,430.001,410.001,420.001,420.0017,597
Mar 12, 20251,455.001,470.001,360.001,420.001,420.0045,815
Mar 11, 20251,475.001,490.001,450.001,455.001,455.009,962
Mar 10, 20251,475.001,500.001,460.001,490.001,490.0010,410
Mar 7, 20251,475.001,490.001,473.001,475.001,475.007,629
Mar 6, 20251,470.001,489.701,460.001,475.001,475.0013,058
Mar 5, 20251,460.001,480.001,445.001,470.001,470.0024,510
Mar 4, 20251,460.001,480.001,440.001,460.001,460.0014,218
Mar 3, 20251,455.001,480.001,440.001,460.001,460.0017,839
Feb 28, 20251,460.001,470.001,430.001,455.001,455.0036,078
Feb 27, 20251,470.001,477.001,440.001,470.001,470.007,420
Feb 26, 20251,455.001,480.001,450.501,475.001,475.0010,804
Feb 25, 20251,465.001,480.001,450.001,455.001,455.0013,079
Feb 24, 20251,485.001,500.001,450.001,470.001,470.0021,034
Feb 21, 20251,475.001,500.001,470.001,500.001,500.0014,146
Feb 20, 20251,470.001,499.901,460.001,460.001,460.0016,106
Feb 19, 20251,515.001,530.001,453.201,475.001,475.0079,011
Feb 18, 20251,555.001,580.001,510.001,550.001,550.0041,341
Feb 17, 20251,565.001,580.001,530.001,530.001,530.0038,979
Feb 14, 20251,575.001,590.001,560.001,565.001,565.0014,569
Feb 13, 20251,590.001,600.001,560.001,580.001,580.0012,286
Feb 12, 20251,610.001,613.001,570.001,590.001,590.0016,323
Feb 11, 20251,510.001,615.001,500.001,610.001,610.0055,208
Feb 10, 20251,535.001,540.001,460.001,500.001,500.0079,244
Feb 7, 20251,595.001,600.001,517.001,535.001,535.0061,326
Feb 6, 20251,610.001,620.001,590.001,595.001,595.0039,855
Feb 5, 20251,620.001,640.001,600.001,620.001,620.0015,287
Feb 4, 20251,615.001,630.001,590.001,605.001,605.0013,992
Feb 3, 20251,635.001,630.001,590.001,620.001,620.0061,519
Jan 31, 20251,650.001,660.001,620.001,620.001,620.0013,736
Jan 30, 20251,665.001,680.001,640.001,660.001,660.0018,153
Jan 29, 20251,650.001,680.001,630.001,670.001,670.0020,654
Jan 28, 20251,630.001,662.001,620.001,650.001,650.0037,155
Jan 27, 20251,635.001,640.001,600.001,640.001,640.0040,794
Jan 24, 20251,625.001,670.001,630.001,650.001,650.0044,051
Jan 23, 20251,580.001,648.001,550.001,630.001,630.00116,034
Jan 22, 20251,675.001,690.001,556.001,580.001,580.0098,911
Jan 21, 20251,915.001,910.001,618.401,680.001,680.00289,657
Jan 20, 20251,895.001,910.001,841.001,855.001,855.0043,000
Jan 17, 20251,870.001,940.001,850.001,900.001,900.0035,862
Jan 16, 20251,830.001,890.001,805.001,870.001,870.0022,123
Jan 15, 20251,850.001,860.001,780.001,780.001,780.008,021
Jan 14, 20251,825.001,885.001,820.001,850.001,850.0012,312
Jan 13, 20251,875.001,880.001,800.001,830.001,830.0034,359
Jan 10, 20251,895.001,900.001,857.501,875.001,875.0030,325
Jan 9, 20251,890.001,910.001,880.001,895.001,895.0034,626
Jan 8, 20251,955.001,970.001,872.001,900.001,900.0029,521
Jan 7, 20251,935.001,964.001,929.601,955.001,955.0022,128
Jan 6, 20251,885.001,970.001,880.001,950.001,950.0092,548
Jan 3, 20251,862.501,900.001,850.001,880.001,880.0035,807
Jan 2, 20251,810.001,885.001,765.001,850.001,850.0063,991
Dec 31, 20241,800.001,820.001,787.201,810.001,810.006,809
Dec 30, 20241,820.001,830.001,780.001,800.001,800.0012,736
Dec 27, 20241,805.001,840.001,780.001,805.001,805.0015,594
Dec 24, 20241,805.001,830.001,800.001,805.001,805.006,881
Dec 23, 20241,790.001,830.001,760.001,795.001,795.0014,594
Dec 20, 20241,780.001,814.001,760.001,780.001,780.0015,242
Dec 19, 20241,820.001,840.001,760.001,780.001,780.0015,603
Dec 18, 20241,840.001,850.001,770.001,770.001,770.0012,164
Dec 17, 20241,850.001,875.001,820.001,840.001,840.008,503
Dec 16, 20241,835.001,875.001,820.001,850.001,850.007,469
Dec 13, 20241,835.001,850.001,820.001,840.001,840.007,899
Dec 12, 20241,825.001,850.001,812.001,850.001,850.0012,109
Dec 11, 20241,775.001,850.001,750.001,810.001,810.0029,439
Dec 10, 20241,770.001,800.001,740.001,765.001,765.0016,259
Dec 9, 20241,760.001,789.001,757.501,770.001,770.0019,367
Dec 6, 20241,760.001,780.001,700.001,700.001,700.0013,304
Dec 5, 20241,710.001,768.501,692.001,760.001,760.0016,275
Dec 4, 20241,750.001,750.001,680.001,710.001,710.0037,534
Dec 3, 20241,790.001,790.001,700.001,750.001,750.0057,073
Dec 2, 20241,825.001,820.001,780.001,810.001,810.0032,910
Nov 29, 20241,825.001,825.001,800.001,825.001,825.007,269
Nov 28, 20241,840.001,850.001,800.001,825.001,825.008,660
Nov 27, 20241,855.001,880.001,800.001,830.001,830.0012,448
Nov 26, 20241,845.001,860.001,830.001,850.001,850.009,296
Nov 25, 20241,840.001,890.001,820.001,840.001,840.0025,764
Nov 22, 20241,855.001,878.001,810.001,840.001,840.0049,657
Nov 21, 2024 19.00 Dividend
Nov 21, 20241,860.001,890.001,830.001,870.001,870.0038,819
Nov 20, 20241,845.001,892.001,845.001,875.001,874.8120,068
Nov 19, 20241,840.001,860.001,830.001,860.001,859.8117,436
Nov 18, 20241,820.001,865.001,800.001,850.001,849.8147,393
Nov 15, 20241,820.001,850.001,793.601,850.001,849.8112,805
Nov 14, 20241,810.001,830.001,790.001,830.001,829.818,335
Nov 13, 20241,790.001,822.001,750.001,810.001,809.827,713
Nov 12, 20241,785.001,816.001,766.501,780.001,779.82177,957
Nov 11, 20241,785.001,800.001,770.001,770.001,769.8234,681
Nov 8, 20241,790.001,830.001,765.001,775.001,774.8232,633
Nov 7, 20241,755.001,820.001,750.001,750.001,749.8212,539
Nov 6, 20241,765.001,800.001,730.001,750.001,749.8215,104
Nov 5, 20241,785.001,820.001,730.001,765.001,764.8231,771
Nov 4, 20241,735.001,844.001,730.001,800.001,799.8239,988
Nov 1, 20241,710.001,750.001,715.001,750.001,749.8213,395
Oct 31, 20241,700.001,791.001,635.001,700.001,699.8345,766
Oct 30, 20241,635.001,727.001,621.701,685.001,684.83104,701
Oct 29, 20241,630.001,670.001,603.501,640.001,639.8369,614
Oct 28, 20241,640.001,660.001,615.001,625.001,624.8441,529
Oct 25, 20241,655.001,680.001,620.001,645.001,644.8335,869
Oct 24, 20241,645.001,684.401,625.001,625.001,624.847,430
Oct 23, 20241,630.001,670.001,620.001,670.001,669.8341,909
Oct 22, 20241,630.001,648.001,610.001,630.001,629.8319,582
Oct 21, 20241,635.001,650.001,610.001,630.001,629.8324,459
Oct 18, 20241,625.001,650.001,611.001,630.001,629.8346,754
Oct 17, 20241,635.001,651.801,602.501,610.001,609.8443,962
Oct 16, 20241,657.501,700.001,614.001,630.001,629.8328,751
Oct 15, 20241,640.001,665.001,630.001,657.501,657.3316,700
Oct 14, 20241,605.001,650.001,580.001,640.001,639.8320,306
Oct 11, 20241,585.001,676.001,570.001,600.001,599.84193,844
Oct 10, 20241,592.501,624.801,570.001,595.001,594.8432,755
Oct 9, 20241,500.001,590.001,484.001,565.001,564.8443,908
Oct 8, 20241,450.001,520.001,420.001,492.501,492.3518,236
Oct 7, 20241,465.001,474.001,400.001,455.001,454.8534,370
Oct 4, 20241,485.001,488.001,450.001,455.001,454.857,508
Oct 3, 20241,515.001,530.001,450.001,500.001,499.8534,557
Oct 2, 20241,515.001,540.001,485.001,515.001,514.8511,148
Oct 1, 20241,470.001,540.001,446.001,515.001,514.8534,112
Sep 30, 20241,485.001,480.001,426.001,475.001,474.8546,602
Sep 27, 20241,480.001,500.001,470.001,485.001,484.8513,620
Sep 26, 20241,470.001,500.001,460.001,480.001,479.8544,047
Sep 25, 20241,565.001,570.001,450.001,470.001,469.8577,891
Sep 24, 20241,610.001,690.001,561.901,570.001,569.8498,673
Sep 23, 20241,630.001,640.001,540.001,550.001,549.8460,060
Sep 20, 20241,710.001,689.001,607.651,630.001,629.8324,797
Sep 19, 20241,725.001,766.001,692.001,715.001,714.8347,555
Sep 18, 20241,720.001,775.001,557.801,750.001,749.8279,123
Sep 17, 20241,675.001,736.001,650.001,720.001,719.8325,654
Sep 16, 20241,700.001,720.001,670.001,675.001,674.8329,239
Sep 13, 20241,620.001,709.001,600.001,700.001,699.8336,499
Sep 12, 20241,570.001,640.001,579.001,580.001,579.8423,401
Sep 11, 20241,570.001,628.711,567.001,580.001,579.8418,562
Sep 10, 20241,555.001,618.001,555.001,580.001,579.8445,171
Sep 9, 20241,545.001,600.001,530.001,555.001,554.8413,491
Sep 6, 20241,520.001,561.001,510.001,545.001,544.8435,726
Sep 5, 20241,450.001,540.001,452.001,520.001,519.8554,933
Sep 4, 20241,440.001,450.401,430.001,450.001,449.859,558
Sep 3, 20241,445.001,465.001,430.001,455.001,454.8510,459
Sep 2, 20241,460.001,460.001,431.001,440.001,439.8530,497
Aug 30, 20241,440.001,471.001,430.001,460.001,459.8536,884
Aug 29, 20241,415.001,449.001,400.001,440.001,439.8536,739
Aug 28, 20241,445.001,432.251,413.661,415.001,414.8612,422
Aug 27, 20241,450.001,460.001,424.801,445.001,444.8513,100
Aug 23, 20241,430.001,479.751,430.001,475.001,474.8533,761
Aug 22, 20241,425.001,440.001,390.001,430.001,429.865,297
Aug 21, 20241,435.001,438.001,422.001,425.001,424.867,050
Aug 20, 20241,455.001,480.001,423.001,430.001,429.8618,333
Aug 19, 20241,435.001,468.001,431.001,455.001,454.8526,642
Aug 16, 20241,405.001,479.001,405.001,440.001,439.8533,001
Aug 15, 20241,455.001,452.001,400.001,420.001,419.8643,061
Aug 14, 20241,455.001,480.001,431.501,440.001,439.8541,424
Aug 13, 20241,485.001,491.601,430.001,455.001,454.8536,558
Aug 12, 20241,485.001,510.001,470.001,485.001,484.857,527
Aug 9, 20241,480.001,550.001,440.001,490.001,489.8545,900
Aug 8, 20241,505.001,498.001,471.001,480.001,479.8546,633
Aug 7, 20241,490.001,549.001,484.261,520.001,519.85120,277
Aug 6, 20241,435.001,508.001,425.001,490.001,489.8548,978
Aug 5, 20241,540.001,535.201,350.001,430.001,429.86132,800
Aug 2, 20241,530.001,550.001,510.001,540.001,539.8448,720
Aug 1, 20241,530.001,548.001,520.001,530.001,529.8446,758
Jul 31, 20241,510.001,560.001,490.001,525.001,524.85136,055
Jul 30, 20241,525.001,530.001,480.001,505.001,504.85241,776
Jul 29, 20241,505.001,540.001,490.001,530.001,529.84182,974
Jul 26, 20241,455.001,540.001,453.601,510.001,509.85159,628
Jul 25, 20241,405.001,468.001,310.251,460.001,459.85312,121
Jul 24, 20241,635.001,640.001,377.001,450.001,449.85293,437
Jul 23, 20241,900.001,939.001,605.001,630.001,629.83250,077
Jul 22, 20241,885.001,930.001,870.001,890.001,889.8141,849
Jul 19, 20241,865.001,890.001,850.001,880.001,879.816,615
Jul 18, 20241,855.001,930.001,850.001,900.001,899.8152,259
Jul 17, 20241,830.001,880.001,818.001,870.001,869.8189,265
Jul 16, 20241,665.001,840.001,647.501,830.001,829.8167,317
Jul 15, 20241,675.001,692.301,626.001,680.001,679.8322,766
Jul 12, 20241,675.001,697.501,650.001,680.001,679.838,296
Jul 11, 20241,670.001,700.001,650.001,680.001,679.8313,889
Jul 10, 20241,690.001,700.001,640.001,670.001,669.8318,115
Jul 9, 20241,690.001,700.001,680.001,690.001,689.836,196
Jul 8, 20241,705.001,710.001,680.001,690.001,689.8315,031
Jul 5, 20241,710.001,720.001,665.001,705.001,704.8310,918
Jul 4, 20241,730.001,726.001,702.001,710.001,709.8310,712
Jul 3, 20241,690.001,780.001,680.001,730.001,729.8243,077
Jul 2, 20241,640.001,723.501,630.001,720.001,719.8353,477
Jul 1, 20241,670.001,670.001,620.001,640.001,639.8349,091
Jun 28, 20241,635.001,720.001,620.001,665.001,664.8360,184
Jun 27, 20241,585.001,649.001,570.001,640.001,639.8374,731
Jun 26, 20241,605.001,620.001,551.001,570.001,569.8460,824
Jun 25, 20241,615.001,640.001,540.001,540.001,539.8412,866
Jun 24, 20241,640.001,650.001,595.001,630.001,629.8320,520
Jun 21, 20241,590.001,652.001,528.131,640.001,639.8344,788
Jun 20, 20241,635.001,650.001,580.001,580.001,579.8427,340
Jun 19, 20241,645.001,645.001,600.001,630.001,629.8317,965
Jun 18, 20241,640.001,670.001,638.001,640.001,639.8330,943
Jun 17, 20241,650.001,660.001,630.001,640.001,639.837,462
Jun 14, 20241,700.001,682.001,617.501,650.001,649.8338,601
Jun 13, 20241,715.001,730.001,662.001,680.001,679.8328,839
Jun 12, 20241,745.001,765.001,680.001,680.001,679.838,351
Jun 11, 20241,745.001,770.001,720.001,745.001,744.829,006
Jun 10, 20241,745.001,770.001,720.001,765.001,764.827,864
Jun 7, 20241,745.001,770.001,685.001,745.001,744.825,128
Jun 6, 20241,775.001,780.001,725.001,745.001,744.8210,092
Jun 5, 20241,805.001,810.001,750.001,750.001,749.8216,682
Jun 4, 20241,815.001,830.001,780.001,800.001,799.826,058
Jun 3, 20241,825.001,850.001,780.001,825.001,824.8217,920
May 31, 20241,820.001,850.001,787.001,810.001,809.8221,141
May 30, 2024 37.00 Dividend
May 30, 20241,735.001,840.001,715.001,820.001,819.8221,140
May 29, 20241,820.001,885.001,764.001,790.001,789.4521,925
May 28, 20241,820.001,840.001,801.001,820.001,819.4415,909
May 24, 20241,820.001,840.001,800.001,820.001,819.448,879
May 23, 20241,810.001,840.001,780.001,820.001,819.447,644
May 22, 20241,825.001,850.001,780.001,840.001,839.4325,765
May 21, 20241,700.001,850.001,680.001,850.001,849.4329,068
May 20, 20241,680.001,720.001,660.001,685.001,684.4818,971
May 17, 20241,700.001,703.001,603.541,680.001,679.4845,835
May 16, 20241,735.001,750.001,665.001,700.001,699.4816,869
May 15, 20241,735.001,750.001,720.001,735.001,734.4719,327
May 14, 20241,740.001,750.001,620.001,620.001,619.5026,353
May 13, 20241,740.001,750.001,700.001,735.001,734.4734,700
May 10, 20241,725.001,760.001,710.001,740.001,739.4633,085
May 9, 20241,630.001,760.001,610.001,725.001,724.4792,506
May 8, 20241,800.001,820.001,573.001,630.001,629.50148,728
May 7, 20241,857.501,870.001,780.001,800.001,799.4533,707
May 3, 20241,880.001,880.001,835.001,857.501,856.9351,789
May 2, 20241,850.001,900.001,755.001,755.001,754.4624,085
May 1, 20241,840.001,860.001,840.001,850.001,849.437,980
Apr 30, 20241,870.001,880.001,820.001,840.001,839.4330,774
Apr 29, 20241,860.001,925.001,850.001,880.001,879.4217,565
Apr 26, 20241,830.001,870.001,836.001,870.001,869.4220,439
Apr 25, 20241,875.001,878.001,800.001,830.001,829.4432,440
Apr 24, 20241,925.001,950.001,812.001,875.001,874.4261,067
Apr 23, 20241,920.001,970.001,900.001,935.001,934.4047,706
Apr 22, 20241,935.001,950.001,906.001,930.001,929.4144,543
Apr 19, 20241,890.001,948.201,835.001,945.001,944.4070,491
Apr 18, 20241,890.001,900.001,880.001,890.001,889.4214,013
Apr 17, 20241,840.001,897.001,830.001,890.001,889.4247,012
Apr 16, 20241,850.001,859.001,830.001,840.001,839.4332,791
Apr 15, 20241,850.001,860.001,830.001,850.001,849.4328,861
Apr 12, 20241,825.001,870.001,825.001,855.001,854.4336,198
Apr 11, 20241,820.001,840.001,800.001,825.001,824.4433,010
Apr 10, 20241,870.001,890.001,800.001,830.001,829.4427,267
Apr 9, 20241,895.001,950.001,850.001,870.001,869.4264,143

Related Tickers

EOAN.SG E.ON SE
14.42
+6.38%
 
TEP.L Telecom Plus Plc
1,598.00
-5.22%
 
SSE.L SSE plc
1,496.50
-2.95%
 
RWE.DE RWE Aktiengesellschaft
31.29
-1.39%