Yü Group PLC (AIM:YU)
London
· Delayed Price · Currency is GBP · Price in GBX 1,515.00
+5.00 (0.33%)
At close: Dec 5, 2025
Yü Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1,505.00 | 1,520.00 | 1,485.00 | 1,505.00 | 1,505.00 | 0.33% | 10,796 |
| Dec 2, 2025 | 1,489.00 | 1,510.00 | 1,500.00 | 1,500.00 | 1,500.00 | -2.91% | 23,362 |
| 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 | 1,460.00 | 1,530.00 | 1,460.00 | 1,490.00 | 1,490.00 | 2.05% | 8,094 |
| 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% | 29,996 |
| Nov 20, 2025 | 1,495.00 | 1,510.00 | 1,460.00 | 1,500.00 | 1,500.00 | -1.32% | 10,804 |
| 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 |
| Oct 13, 2025 | 1,470.00 | 1,490.64 | 1,450.00 | 1,470.00 | 1,448.72 | 1.38% | 15,845 |
| Oct 10, 2025 | 1,470.00 | 1,490.00 | 1,450.00 | 1,450.00 | 1,429.01 | -2.03% | 11,486 |
| Oct 9, 2025 | 1,505.00 | 1,520.00 | 1,450.00 | 1,480.00 | 1,458.58 | -1.66% | 32,017 |
| Oct 8, 2025 | 1,510.00 | 1,520.00 | 1,500.00 | 1,505.00 | 1,483.22 | -0.33% | 6,211 |
| Oct 7, 2025 | 1,505.00 | 1,520.00 | 1,500.00 | 1,510.00 | 1,488.14 | - | 9,093 |
| Oct 6, 2025 | 1,505.00 | 1,520.00 | 1,490.00 | 1,510.00 | 1,488.14 | -0.66% | 14,597 |
| Oct 3, 2025 | 1,490.00 | 1,520.00 | 1,480.00 | 1,520.00 | 1,498.00 | 2.36% | 25,300 |
| Oct 2, 2025 | 1,512.50 | 1,525.00 | 1,430.00 | 1,485.00 | 1,463.51 | -2.30% | 24,605 |
| Oct 1, 2025 | 1,530.00 | 1,560.00 | 1,500.00 | 1,520.00 | 1,498.00 | -1.30% | 15,802 |
| Sep 30, 2025 | 1,550.00 | 1,570.00 | 1,500.00 | 1,540.00 | 1,517.71 | 0.65% | 9,933 |
| Sep 29, 2025 | 1,550.00 | 1,570.00 | 1,530.00 | 1,530.00 | 1,507.86 | -1.29% | 13,868 |