Yü Group PLC - YU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,511	1,490	1,490	1,540	1,480	9,516
August 15, 2025	1,520	1,525	1,525	1,550	1,500	72,499
August 14, 2025	1,530	1,510	1,510	1,540	1,500	26,303
August 13, 2025	1,475	1,530	1,530	1,540	1,450	17,129
August 12, 2025	1,475	1,460	1,460	1,500	1,450	19,616
August 11, 2025	1,465	1,460	1,460	1,530	1,450	12,986
August 08, 2025	1,475	1,480	1,480	1,495	1,450	5,854
August 07, 2025	1,500	1,475	1,475	1,530	1,455	22,110
August 06, 2025	1,500	1,500	1,500	1,530	1,475	22,507
August 05, 2025	1,500	1,500	1,500	1,507	1,478	2,464
August 04, 2025	1,500	1,495	1,495	1,525	1,475	28,278
August 01, 2025	1,500	1,475	1,475	1,530	1,470	29,469
July 31, 2025	1,510	1,485	1,485	1,530	1,485	15,337
July 30, 2025	1,510	1,500	1,500	1,530	1,470	12,227
July 29, 2025	1,520	1,515	1,515	1,540	1,492	10,995
July 28, 2025	1,525	1,520	1,520	1,550	1,500	18,996
July 25, 2025	1,520	1,510	1,510	1,540	1,500	11,518
July 24, 2025	1,520	1,540	1,540	1,540	1,500	17,210
July 23, 2025	1,530	1,520	1,520	1,540	1,500	13,681
July 22, 2025	1,565	1,510	1,510	1,580	1,470	29,263
July 21, 2025	1,577	1,565	1,565	1,630	1,543	20,686
July 18, 2025	1,575	1,575	1,575	1,600	1,550	64,964
July 17, 2025	1,600	1,575	1,575	1,630	1,550	23,825
July 16, 2025	1,625	1,600	1,600	1,650	1,572	12,302
July 15, 2025	1,635	1,600	1,600	1,650	1,600	12,247
July 14, 2025	1,625	1,635	1,635	1,650	1,600	10,240
July 11, 2025	1,590	1,630	1,630	1,650	1,590	32,544
July 10, 2025	1,562.5	1,745	1,745	1,745	1,555.75	17,457
July 09, 2025	1,580	1,590	1,590	1,590	1,555	18,106
July 08, 2025	1,635	1,585	1,585	1,650	1,581	16,459
July 07, 2025	1,655	1,635	1,635	1,670	1,600	9,762
July 04, 2025	1,655	1,655	1,655	1,670	1,640	3,496
July 03, 2025	1,648	1,655	1,655	1,670	1,630	9,478
July 02, 2025	1,700	1,650	1,650	1,718	1,620	28,163
July 01, 2025	1,725	1,700	1,700	1,750	1,682	14,669
June 30, 2025	1,660	1,690	1,690	1,750	1,650	24,093
June 27, 2025	1,620	1,650	1,650	1,690	1,620	38,804
June 26, 2025	1,615	1,620	1,620	1,630	1,600	25,599
June 25, 2025	1,615	1,615	1,615	1,630	1,600	14,121
June 24, 2025	1,535	1,615	1,615	1,630	1,526	27,131
June 23, 2025	1,550	1,535	1,535	1,580	1,520	9,580
June 20, 2025	1,575	1,535	1,535	1,590	1,525	19,625
June 19, 2025	1,570	1,580	1,580	1,600	1,560.6	11,453
June 18, 2025	1,650	1,580	1,580	1,660	1,563	19,249
June 17, 2025	1,650	1,660	1,660	1,660	1,640	14,511
June 16, 2025	1,645	1,655	1,655	1,670	1,620	8,952
June 13, 2025	1,660	1,645	1,645	1,680	1,600	16,247
June 12, 2025	1,720	1,690	1,690	1,740	1,640	19,425
June 11, 2025	1,725	1,720	1,720	1,740	1,700	4,304
June 10, 2025	1,725	1,725	1,725	1,740	1,710	14,483
June 09, 2025	1,735	1,725	1,725	1,740	1,695	27,666
June 06, 2025	1,770	1,735	1,735	1,810	1,730	75,236
June 05, 2025	1,655	1,760	1,760	1,780	1,630	126,491
June 04, 2025	1,630	1,650	1,650	1,680	1,630	22,721
June 03, 2025	1,610	1,650	1,650	1,650	1,580	11,258
June 02, 2025	1,560	1,610	1,610	1,620	1,550	26,369
May 30, 2025	1,570	1,560	1,560	1,600	1,540	10,258
May 29, 2025	1,585	1,570	1,570	1,600	1,540	11,322
May 28, 2025	1,615	1,590	1,589.59	1,630	1,575	31,349
May 27, 2025	1,615	1,615	1,614.58	1,630	1,601.5	7,681

Yü Group PLC (YU.L) LSE