Yü Group PLC (AIM:YU)
1,600.00
+10.00 (0.63%)
Aug 22, 2025, 4:37 PM GMT+1
Yü Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 1,590.00 | 1,610.00 | 1,580.00 | 1,600.00 | 1,600.00 | 0.63% | 11,603 |
Aug 21, 2025 | 1,562.50 | 1,600.00 | 1,556.00 | 1,590.00 | 1,590.00 | 2.58% | 191,158 |
Aug 20, 2025 | 1,520.00 | 1,580.00 | 1,515.00 | 1,550.00 | 1,550.00 | 1.97% | 28,424 |
Aug 19, 2025 | 1,510.00 | 1,540.00 | 1,486.00 | 1,520.00 | 1,520.00 | 2.01% | 18,926 |
Aug 18, 2025 | 1,525.00 | 1,540.00 | 1,480.00 | 1,490.00 | 1,490.00 | -2.30% | 9,090 |
Aug 15, 2025 | 1,520.00 | 1,550.00 | 1,500.00 | 1,525.00 | 1,525.00 | 0.99% | 72,499 |
Aug 14, 2025 | 1,530.00 | 1,540.00 | 1,500.00 | 1,510.00 | 1,510.00 | -1.31% | 26,303 |
Aug 13, 2025 | 1,475.00 | 1,540.00 | 1,450.00 | 1,530.00 | 1,530.00 | 4.79% | 17,129 |
Aug 12, 2025 | 1,475.00 | 1,500.00 | 1,450.00 | 1,460.00 | 1,460.00 | - | 19,616 |
Aug 11, 2025 | 1,465.00 | 1,530.00 | 1,450.00 | 1,460.00 | 1,460.00 | -1.35% | 12,986 |
Aug 8, 2025 | 1,475.00 | 1,495.00 | 1,450.00 | 1,480.00 | 1,480.00 | 0.34% | 5,854 |
Aug 7, 2025 | 1,500.00 | 1,530.00 | 1,455.00 | 1,475.00 | 1,475.00 | -1.67% | 22,109 |
Aug 6, 2025 | 1,500.00 | 1,530.00 | 1,475.00 | 1,500.00 | 1,500.00 | - | 22,507 |
Aug 5, 2025 | 1,500.00 | 1,507.00 | 1,478.00 | 1,500.00 | 1,500.00 | 0.33% | 2,464 |
Aug 4, 2025 | 1,500.00 | 1,525.00 | 1,475.00 | 1,495.00 | 1,495.00 | 1.36% | 28,278 |
Aug 1, 2025 | 1,500.00 | 1,530.00 | 1,470.00 | 1,475.00 | 1,475.00 | -0.67% | 46,561 |
Jul 31, 2025 | 1,510.00 | 1,530.00 | 1,485.00 | 1,485.00 | 1,485.00 | -1.00% | 15,337 |
Jul 30, 2025 | 1,510.00 | 1,530.00 | 1,470.00 | 1,500.00 | 1,500.00 | -0.99% | 12,227 |
Jul 29, 2025 | 1,520.00 | 1,540.00 | 1,492.00 | 1,515.00 | 1,515.00 | -0.33% | 10,995 |
Jul 28, 2025 | 1,525.00 | 1,550.00 | 1,500.00 | 1,520.00 | 1,520.00 | 0.66% | 18,996 |
Jul 25, 2025 | 1,520.00 | 1,540.00 | 1,500.00 | 1,510.00 | 1,510.00 | -1.95% | 11,518 |
Jul 24, 2025 | 1,520.00 | 1,540.00 | 1,500.00 | 1,540.00 | 1,540.00 | 1.32% | 17,210 |
Jul 23, 2025 | 1,530.00 | 1,540.00 | 1,500.00 | 1,520.00 | 1,520.00 | 0.66% | 13,681 |
Jul 22, 2025 | 1,565.00 | 1,580.00 | 1,470.00 | 1,510.00 | 1,510.00 | -3.51% | 29,263 |
Jul 21, 2025 | 1,577.00 | 1,630.00 | 1,543.00 | 1,565.00 | 1,565.00 | -0.63% | 20,686 |
Jul 18, 2025 | 1,575.00 | 1,600.00 | 1,550.00 | 1,575.00 | 1,575.00 | - | 64,964 |
Jul 17, 2025 | 1,600.00 | 1,630.00 | 1,550.00 | 1,575.00 | 1,575.00 | -1.56% | 23,825 |
Jul 16, 2025 | 1,625.00 | 1,650.00 | 1,572.00 | 1,600.00 | 1,600.00 | - | 12,302 |
Jul 15, 2025 | 1,635.00 | 1,650.00 | 1,600.00 | 1,600.00 | 1,600.00 | -2.14% | 12,247 |
Jul 14, 2025 | 1,625.00 | 1,650.00 | 1,600.00 | 1,635.00 | 1,635.00 | 0.31% | 10,240 |
Jul 11, 2025 | 1,590.00 | 1,650.00 | 1,590.00 | 1,630.00 | 1,630.00 | -6.59% | 32,544 |
Jul 10, 2025 | 1,562.50 | 1,745.00 | 1,555.75 | 1,745.00 | 1,745.00 | 9.75% | 17,457 |
Jul 9, 2025 | 1,580.00 | 1,590.00 | 1,555.00 | 1,590.00 | 1,590.00 | 0.32% | 18,106 |
Jul 8, 2025 | 1,635.00 | 1,650.00 | 1,581.00 | 1,585.00 | 1,585.00 | -3.06% | 16,459 |
Jul 7, 2025 | 1,655.00 | 1,670.00 | 1,600.00 | 1,635.00 | 1,635.00 | -1.21% | 9,762 |
Jul 4, 2025 | 1,655.00 | 1,670.00 | 1,640.00 | 1,655.00 | 1,655.00 | - | 3,496 |
Jul 3, 2025 | 1,630.00 | 1,670.00 | 1,630.00 | 1,655.00 | 1,655.00 | 0.30% | 9,479 |
Jul 2, 2025 | 1,700.00 | 1,718.00 | 1,620.00 | 1,650.00 | 1,650.00 | -2.94% | 28,163 |
Jul 1, 2025 | 1,725.00 | 1,750.00 | 1,682.00 | 1,700.00 | 1,700.00 | 0.59% | 14,669 |
Jun 30, 2025 | 1,660.00 | 1,750.00 | 1,650.00 | 1,690.00 | 1,690.00 | 2.42% | 24,093 |
Jun 27, 2025 | 1,620.00 | 1,690.00 | 1,620.00 | 1,650.00 | 1,650.00 | 1.85% | 38,804 |
Jun 26, 2025 | 1,615.00 | 1,630.00 | 1,600.00 | 1,620.00 | 1,620.00 | 0.31% | 25,599 |
Jun 25, 2025 | 1,615.00 | 1,630.00 | 1,600.00 | 1,615.00 | 1,615.00 | - | 14,121 |
Jun 24, 2025 | 1,535.00 | 1,630.00 | 1,526.00 | 1,615.00 | 1,615.00 | 5.21% | 27,131 |
Jun 23, 2025 | 1,550.00 | 1,580.00 | 1,520.00 | 1,535.00 | 1,535.00 | - | 9,580 |
Jun 20, 2025 | 1,575.00 | 1,590.00 | 1,525.00 | 1,535.00 | 1,535.00 | -2.85% | 19,625 |
Jun 19, 2025 | 1,570.00 | 1,600.00 | 1,560.60 | 1,580.00 | 1,580.00 | - | 11,453 |
Jun 18, 2025 | 1,650.00 | 1,660.00 | 1,563.00 | 1,580.00 | 1,580.00 | -4.82% | 19,249 |
Jun 17, 2025 | 1,650.00 | 1,660.00 | 1,640.00 | 1,660.00 | 1,660.00 | 0.30% | 14,511 |
Jun 16, 2025 | 1,645.00 | 1,670.00 | 1,620.00 | 1,655.00 | 1,655.00 | 0.61% | 8,952 |