Yü Group PLC (AIM:YU)
London · Delayed Price · Currency is GBP · Price in GBX 1,687.00
-23.00 (-1.35%)
Mar 4, 2026, 4:09 PM GMT
Yü Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,660.50 | 1,720.00 | 1,650.00 | 1,667.00 | - | -2.51% | 6,056 |
| 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 |