Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Youlife Group I (YOUL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 0.5702 0.5702 0.5701 0.571 50
9th Jul 2026 (Thu) 0.54 0.5642 0.54 0.5585 1,290
8th Jul 2026 (Wed) 0.5733 0.5798 0.565 0.57 5,825
7th Jul 2026 (Tue) 0.60 0.6116 0.575 0.5825 19,629
6th Jul 2026 (Mon) 0.5324 0.5895 0.5324 0.5826 13,675
3rd Jul 2026 (Fri) 0.5198 0.542 0.5198 0.542 0
2nd Jul 2026 (Thu) 0.5198 0.5484 0.5109 0.542 4,832
1st Jul 2026 (Wed) 0.515 0.585 0.515 0.54 30,026
30th Jun 2026 (Tue) 0.4638 0.6209 0.4551 0.562 106,536
29th Jun 2026 (Mon) 0.4368 0.4968 0.4335 0.45 15,985
26th Jun 2026 (Fri) 0.4159 0.44 0.4159 0.426 9,767
25th Jun 2026 (Thu) 0.4124 0.422 0.4124 0.42 26,868
24th Jun 2026 (Wed) 0.4209 0.4209 0.40 0.4299 7,765
23rd Jun 2026 (Tue) 0.428 0.4484 0.4249 0.4414 2,403
22nd Jun 2026 (Mon) 0.43 0.43 0.4093 0.4476 3,408
19th Jun 2026 (Fri) 0.4218 0.456 0.4218 0.4638 65,557
18th Jun 2026 (Thu) 0.4218 0.456 0.4218 0.4638 65,557
17th Jun 2026 (Wed) 0.4392 0.4479 0.4043 0.4275 5,537
16th Jun 2026 (Tue) 0.4145 0.449 0.391 0.449 14,137
15th Jun 2026 (Mon) 0.4251 0.4308 0.4051 0.4301 10,988
12th Jun 2026 (Fri) 0.461 0.5309 0.416 0.423 59,911
11th Jun 2026 (Thu) 0.5051 0.5275 0.4404 0.488 49,872
10th Jun 2026 (Wed) 0.4967 0.54 0.43 0.5347 238,142
9th Jun 2026 (Tue) 0.375 1.30 0.3748 1.03 1,805,456
8th Jun 2026 (Mon) 0.545 0.5495 0.31 0.3367 23,882
5th Jun 2026 (Fri) 0.5675 0.57 0.4444 0.4631 3,130
4th Jun 2026 (Thu) 0.5306 0.5385 0.5306 0.5373 426
3rd Jun 2026 (Wed) 0.5798 0.58 0.53 0.53 4,265
2nd Jun 2026 (Tue) 0.608 0.608 0.53 0.5414 22,819
1st Jun 2026 (Mon) 0.53 0.8563 0.53 0.6875 124,078
29th May 2026 (Fri) 0.5849 0.5861 0.5175 0.52 16,415
28th May 2026 (Thu) 0.70 0.70 0.4787 0.5852 33,253
27th May 2026 (Wed) 0.6635 0.6635 0.66 0.6663 313
26th May 2026 (Tue) 0.7467 0.78 0.6332 0.7377 409
25th May 2026 (Mon) 0.6999 0.6999 0.6999 0.6302 359
22nd May 2026 (Fri) 0.6999 0.6999 0.6999 0.6302 359
21st May 2026 (Thu) 0.80 0.80 0.7514 0.74 3,072
20th May 2026 (Wed) 0.80 0.80 0.7689 0.81 472
19th May 2026 (Tue) 0.93 0.96 0.86 0.8251 918
18th May 2026 (Mon) 0.94 0.94 0.94 0.9189 1,035
15th May 2026 (Fri) 0.95 0.9729 0.8471 0.9598 1,868
14th May 2026 (Thu) 0.84 1.29 0.83 1.13 22,529
13th May 2026 (Wed) 0.94 0.94 0.84 0.84 3,467
12th May 2026 (Tue) 0.81 0.8603 0.81 0.8603 312
11th May 2026 (Mon) 0.8917 0.9399 0.84 0.9399 2,837
FTSE 100 Latest
Value10,497.29
Change24.84