Yu Group PLC YU.
LSE · United Kingdom · Utilities
GBp 1,680.00+40.00 (+2.44%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-27 | GBp 1,775.00 | +2.01% | GBp 1,745.00 | GBp 1,799.50 | GBp 1,720.00 | 17.52K |