Yu Group PLC YU.
LSE · Vereinigtes Königreich · Versorger
GBp 1.680,00+40,00 (+2,44 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1.680,00 | +2,44 % | GBp 1.650,00 | GBp 1.690,00 | GBp 1.640,00 | 46,12K |
| 2026-09-30 | GBp 1.640,00 | +0,61 % | GBp 1.635,00 | GBp 1.690,00 | GBp 1.620,00 | 12,56K |
| 2026-09-29 | GBp 1.630,00 | +1,56 % | GBp 1.620,00 | GBp 1.650,00 | GBp 1.600,00 | 12,90K |
| 2026-09-28 | GBp 1.605,00 | 0,00 % | GBp 1.605,00 | GBp 1.640,00 | GBp 1.590,00 | 39,66K |
| 2026-09-25 | GBp 1.605,00 | +1,58 % | GBp 1.575,00 | GBp 1.620,00 | GBp 1.560,00 | 29,10K |
| 2026-09-24 | GBp 1.580,00 | -1,86 % | GBp 1.615,00 | GBp 1.620,00 | GBp 1.550,25 | 46,71K |
| 2026-09-23 | GBp 1.610,00 | -8,26 % | GBp 1.740,00 | GBp 1.780,00 | GBp 1.600,00 | 80,00K |
| 2026-09-22 | GBp 1.755,00 | -3,04 % | GBp 1.830,00 | GBp 1.850,00 | GBp 1.700,00 | 52,89K |
| 2026-09-21 | GBp 1.810,00 | +1,40 % | GBp 1.785,00 | GBp 1.850,00 | GBp 1.770,00 | 36,59K |
| 2026-09-18 | GBp 1.785,00 | +1,42 % | GBp 1.760,00 | GBp 1.810,00 | GBp 1.750,00 | 48,16K |
| 2026-09-17 | GBp 1.760,00 | 0,00 % | GBp 1.760,00 | GBp 1.770,00 | GBp 1.750,00 | 7,20K |
| 2026-09-16 | GBp 1.760,00 | 0,00 % | GBp 1.760,00 | GBp 1.780,00 | GBp 1.750,00 | 32,34K |
| 2026-09-15 | GBp 1.760,00 | -0,28 % | GBp 1.765,00 | GBp 1.780,00 | GBp 1.750,00 | 16,79K |
| 2026-09-14 | GBp 1.765,00 | +0,86 % | GBp 1.750,00 | GBp 1.790,00 | GBp 1.740,00 | 29,76K |
| 2026-09-11 | GBp 1.750,00 | 0,00 % | GBp 1.750,00 | GBp 1.760,00 | GBp 1.740,00 | 22,81K |
| 2026-09-10 | GBp 1.750,00 | +2,94 % | GBp 1.680,00 | GBp 1.760,00 | GBp 1.670,00 | 79,04K |
| 2026-09-09 | GBp 1.700,00 | +2,41 % | GBp 1.650,00 | GBp 1.700,00 | GBp 1.640,00 | 54,94K |
| 2026-09-08 | GBp 1.660,00 | +0,91 % | GBp 1.645,00 | GBp 1.660,00 | GBp 1.640,00 | 10,72K |
| 2026-09-07 | GBp 1.645,00 | +0,30 % | GBp 1.640,00 | GBp 1.650,00 | GBp 1.630,00 | 10,13K |
| 2026-09-04 | GBp 1.640,00 | -0,61 % | GBp 1.640,00 | GBp 1.650,00 | GBp 1.628,00 | 7,42K |
| 2026-09-03 | GBp 1.650,00 | +0,61 % | GBp 1.640,00 | GBp 1.650,00 | GBp 1.630,00 | 7,70K |
| 2026-09-02 | GBp 1.640,00 | -1,80 % | GBp 1.660,00 | GBp 1.670,00 | GBp 1.630,00 | 11,07K |
| 2026-09-01 | GBp 1.670,00 | +0,60 % | GBp 1.660,00 | GBp 1.670,00 | GBp 1.650,00 | 20,56K |
| 2026-08-28 | GBp 1.660,00 | 0,00 % | GBp 1.660,00 | GBp 1.670,00 | GBp 1.650,00 | 12,70K |
| 2026-08-27 | GBp 1.660,00 | -0,60 % | GBp 1.660,00 | GBp 1.670,00 | GBp 1.650,00 | 34,26K |
| 2026-08-26 | GBp 1.670,00 | +1,21 % | GBp 1.655,00 | GBp 1.670,00 | GBp 1.650,00 | 6,05K |
| 2026-08-25 | GBp 1.650,00 | -2,94 % | GBp 1.680,00 | GBp 1.700,00 | GBp 1.640,00 | 26,43K |
| 2026-08-24 | GBp 1.700,00 | +1,19 % | GBp 1.660,00 | GBp 1.700,00 | GBp 1.650,00 | 37,19K |
| 2026-08-21 | GBp 1.680,00 | 0,00 % | GBp 1.660,00 | GBp 1.680,00 | GBp 1.650,00 | 46,04K |
| 2026-08-20 | GBp 1.680,00 | 0,00 % | GBp 1.670,00 | GBp 1.680,00 | GBp 1.650,00 | 17,02K |
| 2026-08-19 | GBp 1.680,00 | 0,00 % | GBp 1.680,00 | GBp 1.700,00 | GBp 1.660,00 | 6,86K |
| 2026-08-18 | GBp 1.680,00 | 0,00 % | GBp 1.685,00 | GBp 1.700,00 | GBp 1.662,72 | 26,97K |
| 2026-08-17 | GBp 1.680,00 | -0,59 % | GBp 1.690,00 | GBp 1.700,00 | GBp 1.680,00 | 13,03K |
| 2026-08-14 | GBp 1.690,00 | +0,90 % | GBp 1.690,00 | GBp 1.700,00 | GBp 1.680,00 | 3,53K |
| 2026-08-13 | GBp 1.675,00 | -0,89 % | GBp 1.690,00 | GBp 1.700,00 | GBp 1.675,00 | 11,90K |
| 2026-08-12 | GBp 1.690,00 | -0,59 % | GBp 1.705,00 | GBp 1.710,00 | GBp 1.680,00 | 9,47K |
| 2026-08-11 | GBp 1.700,00 | -2,86 % | GBp 1.727,50 | GBp 1.750,00 | GBp 1.690,00 | 18,94K |
| 2026-08-10 | GBp 1.750,00 | -0,28 % | GBp 1.755,00 | GBp 1.760,00 | GBp 1.717,00 | 6,67K |
| 2026-08-07 | GBp 1.755,00 | -0,57 % | GBp 1.765,00 | GBp 1.780,00 | GBp 1.750,00 | 8,60K |
| 2026-08-06 | GBp 1.765,00 | -0,28 % | GBp 1.770,00 | GBp 1.790,00 | GBp 1.750,00 | 13,28K |
| 2026-08-05 | GBp 1.770,00 | -0,56 % | GBp 1.780,00 | GBp 1.800,00 | GBp 1.690,00 | 2,75K |
| 2026-08-04 | GBp 1.780,00 | 0,00 % | GBp 1.780,00 | GBp 1.800,00 | GBp 1.760,00 | 10,62K |
| 2026-08-03 | GBp 1.780,00 | -2,20 % | GBp 1.820,00 | GBp 1.830,00 | GBp 1.760,00 | 20,42K |
| 2026-07-31 | GBp 1.820,00 | +0,55 % | GBp 1.820,00 | GBp 1.840,00 | GBp 1.800,00 | 17,43K |
| 2026-07-30 | GBp 1.810,00 | -0,82 % | GBp 1.820,00 | GBp 1.828,00 | GBp 1.800,00 | 27,49K |
| 2026-07-29 | GBp 1.825,00 | +2,24 % | GBp 1.785,00 | GBp 1.840,00 | GBp 1.770,00 | 21,84K |
| 2026-07-28 | GBp 1.785,00 | 0,00 % | GBp 1.785,00 | GBp 1.800,00 | GBp 1.772,00 | 25,74K |
| 2026-07-27 | GBp 1.785,00 | 0,00 % | GBp 1.790,00 | GBp 1.840,00 | GBp 1.770,00 | 30,73K |
| 2026-07-24 | GBp 1.785,00 | -0,56 % | GBp 1.795,00 | GBp 1.810,00 | GBp 1.780,00 | 24,77K |
| 2026-07-23 | GBp 1.795,00 | +0,28 % | GBp 1.780,00 | GBp 1.830,00 | GBp 1.770,00 | 44,97K |
| 2026-07-22 | GBp 1.790,00 | +1,70 % | GBp 1.760,00 | GBp 1.795,00 | GBp 1.720,00 | 25,57K |
| 2026-07-21 | GBp 1.760,00 | +7,32 % | GBp 1.635,00 | GBp 1.775,00 | GBp 1.620,00 | 58,52K |
| 2026-07-20 | GBp 1.640,00 | 0,00 % | GBp 1.640,00 | GBp 1.670,00 | GBp 1.620,00 | 18,31K |
| 2026-07-17 | GBp 1.640,00 | +1,86 % | GBp 1.610,00 | GBp 1.650,00 | GBp 1.600,00 | 12,12K |
| 2026-07-16 | GBp 1.610,00 | -0,62 % | GBp 1.610,00 | GBp 1.620,00 | GBp 1.600,00 | 25,56K |
| 2026-07-15 | GBp 1.620,00 | +0,62 % | GBp 1.610,00 | GBp 1.640,00 | GBp 1.600,00 | 8,69K |
| 2026-07-14 | GBp 1.610,00 | 0,00 % | GBp 1.610,00 | GBp 1.620,00 | GBp 1.600,00 | 15,54K |
| 2026-07-13 | GBp 1.610,00 | -1,53 % | GBp 1.635,00 | GBp 1.650,00 | GBp 1.600,00 | 9,07K |
| 2026-07-10 | GBp 1.635,00 | -0,91 % | GBp 1.650,00 | GBp 1.660,00 | GBp 1.620,00 | 7,07K |
| 2026-07-09 | GBp 1.650,00 | +0,61 % | GBp 1.655,00 | GBp 1.670,00 | GBp 1.640,00 | 10,21K |
| 2026-07-08 | GBp 1.640,00 | -2,38 % | GBp 1.680,00 | GBp 1.700,00 | GBp 1.640,00 | 6,53K |
| 2026-07-07 | GBp 1.680,00 | +1,20 % | GBp 1.660,00 | GBp 1.700,00 | GBp 1.650,00 | 7,93K |
| 2026-07-06 | GBp 1.660,00 | +0,61 % | GBp 1.650,00 | GBp 1.680,00 | GBp 1.640,00 | 6,12K |
| 2026-07-03 | GBp 1.650,00 | 0,00 % | GBp 1.640,00 | GBp 1.660,00 | GBp 1.630,00 | 13,08K |
| 2026-07-02 | GBp 1.650,00 | +0,92 % | GBp 1.645,00 | GBp 1.670,00 | GBp 1.630,00 | 8,45K |
| 2026-07-01 | GBp 1.635,00 | 0,00 % | GBp 1.632,50 | GBp 1.660,00 | GBp 1.600,00 | 15,76K |
| 2026-06-30 | GBp 1.635,00 | -0,91 % | GBp 1.650,00 | GBp 1.660,00 | GBp 1.625,00 | 14,83K |
| 2026-06-29 | GBp 1.650,00 | -0,60 % | GBp 1.670,00 | GBp 1.680,00 | GBp 1.640,00 | 11,18K |
| 2026-06-26 | GBp 1.660,00 | 0,00 % | GBp 1.670,00 | GBp 1.870,00 | GBp 1.657,00 | 14,15K |
| 2026-06-25 | GBp 1.660,00 | +0,30 % | GBp 1.655,00 | GBp 1.680,00 | GBp 1.650,00 | 21,15K |
| 2026-06-24 | GBp 1.655,00 | -0,90 % | GBp 1.670,00 | GBp 1.680,00 | GBp 1.650,00 | 10,91K |
| 2026-06-23 | GBp 1.670,00 | -0,60 % | GBp 1.685,00 | GBp 1.700,00 | GBp 1.660,00 | 13,06K |
| 2026-06-22 | GBp 1.680,00 | -2,33 % | GBp 1.725,00 | GBp 1.750,00 | GBp 1.670,00 | 18,41K |
| 2026-06-19 | GBp 1.720,00 | -1,15 % | GBp 1.740,00 | GBp 1.760,00 | GBp 1.700,00 | 10,57K |
| 2026-06-18 | GBp 1.740,00 | 0,00 % | GBp 1.740,00 | GBp 1.760,00 | GBp 1.720,00 | 9,51K |
| 2026-06-17 | GBp 1.740,00 | 0,00 % | GBp 1.735,00 | GBp 1.760,00 | GBp 1.720,00 | 4,67K |
| 2026-06-16 | GBp 1.740,00 | -1,14 % | GBp 1.765,00 | GBp 1.800,00 | GBp 1.730,00 | 28,33K |
| 2026-06-15 | GBp 1.760,00 | -0,28 % | GBp 1.765,00 | GBp 1.800,00 | GBp 1.730,00 | 8,87K |
| 2026-06-12 | GBp 1.765,00 | +2,02 % | GBp 1.730,00 | GBp 1.800,00 | GBp 1.720,00 | 12,86K |
| 2026-06-11 | GBp 1.730,00 | 0,00 % | GBp 1.730,00 | GBp 1.736,00 | GBp 1.720,00 | 5,62K |
| 2026-06-10 | GBp 1.730,00 | -1,14 % | GBp 1.735,00 | GBp 1.750,00 | GBp 1.711,00 | 12,03K |
| 2026-06-09 | GBp 1.750,00 | +0,86 % | GBp 1.735,00 | GBp 1.750,00 | GBp 1.720,00 | 5,22K |
| 2026-06-08 | GBp 1.735,00 | -1,70 % | GBp 1.765,00 | GBp 1.770,00 | GBp 1.720,00 | 14,91K |
| 2026-06-05 | GBp 1.765,00 | -0,84 % | GBp 1.765,00 | GBp 1.780,00 | GBp 1.739,00 | 8,65K |
| 2026-06-04 | GBp 1.780,00 | +1,14 % | GBp 1.760,00 | GBp 1.800,00 | GBp 1.750,00 | 14,40K |
| 2026-06-03 | GBp 1.760,00 | +1,15 % | GBp 1.735,00 | GBp 1.770,00 | GBp 1.720,00 | 51,37K |
| 2026-06-02 | GBp 1.740,00 | -1,69 % | GBp 1.780,00 | GBp 1.800,00 | GBp 1.720,00 | 17,85K |
| 2026-06-01 | GBp 1.770,00 | -1,67 % | GBp 1.780,00 | GBp 1.800,00 | GBp 1.760,00 | 38,79K |
| 2026-05-29 | GBp 1.800,00 | +0,84 % | GBp 1.780,00 | GBp 1.800,00 | GBp 1.760,00 | 52,95K |
| 2026-05-28 | GBp 1.785,00 | +0,56 % | GBp 1.755,00 | GBp 1.798,00 | GBp 1.720,00 | 21,96K |