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
28th Sep 2026 (Mon) 0.4327 0.45 0.42 0.4348 2,545
25th Sep 2026 (Fri) 0.4551 0.4601 0.4551 0.4885 0
24th Sep 2026 (Thu) 0.4116 0.479 0.411 0.4899 1,102
23rd Sep 2026 (Wed) 0.421 0.4396 0.41 0.4723 1,556
22nd Sep 2026 (Tue) 0.43 0.447 0.416 0.4507 3,106
21st Sep 2026 (Mon) 0.4755 0.4755 0.435 0.4555 4,040
18th Sep 2026 (Fri) 0.428 0.52 0.423 0.4755 6,187
17th Sep 2026 (Thu) 0.468 0.60 0.45 0.531 26,897
16th Sep 2026 (Wed) 0.3881 0.5004 0.3766 0.4988 3,746
15th Sep 2026 (Tue) 0.4201 0.4495 0.3611 0.4452 1,672
14th Sep 2026 (Mon) 0.39 0.414 0.3728 0.43 1,774
11th Sep 2026 (Fri) 0.4331 0.4331 0.4331 0.4417 108
10th Sep 2026 (Thu) 0.3983 0.4337 0.3983 0.455 3,156
9th Sep 2026 (Wed) 0.4233 0.4233 0.4094 0.4094 310
8th Sep 2026 (Tue) 0.435 0.435 0.3916 0.4052 2,229
7th Sep 2026 (Mon) 0.4426 0.4553 0.4402 0.4726 500
4th Sep 2026 (Fri) 0.4426 0.4553 0.4402 0.4726 500
3rd Sep 2026 (Thu) 0.4656 0.4797 0.4656 0.4797 201
2nd Sep 2026 (Wed) 0.4901 0.4939 0.4901 0.4939 75
1st Sep 2026 (Tue) 0.4901 0.517 0.4776 0.4793 14,779
31st Aug 2026 (Mon) 0.4775 0.5118 0.4775 0.519 2,246
28th Aug 2026 (Fri) 0.5126 0.5126 0.504 0.5125 2,102
27th Aug 2026 (Thu) 0.5002 0.5199 0.5001 0.5141 887
26th Aug 2026 (Wed) 0.4891 0.5099 0.4851 0.5297 841
25th Aug 2026 (Tue) 0.4982 0.51 0.4898 0.4903 6,540
24th Aug 2026 (Mon) 0.496 0.496 0.496 0.499 212
21st Aug 2026 (Fri) 0.5097 0.5097 0.501 0.5054 656
20th Aug 2026 (Thu) 0.5041 0.5041 0.4964 0.5111 764
19th Aug 2026 (Wed) 0.4996 0.52 0.4949 0.5289 6,891
18th Aug 2026 (Tue) 0.4855 0.5153 0.48 0.5142 9,326
17th Aug 2026 (Mon) 0.4901 0.54 0.4901 0.53 20,265
14th Aug 2026 (Fri) 0.4216 0.4933 0.421 0.4889 7,310
13th Aug 2026 (Thu) 0.3912 0.4899 0.39 0.473 57,252
12th Aug 2026 (Wed) 0.4242 0.5024 0.4242 0.4745 437,564
11th Aug 2026 (Tue) 0.4104 0.437 0.4029 0.4155 5,814
10th Aug 2026 (Mon) 0.4478 0.4479 0.4039 0.4041 1,334
7th Aug 2026 (Fri) 0.42 0.45 0.3645 0.4162 26,056
6th Aug 2026 (Thu) 0.3689 0.413 0.3689 0.4035 3,950
5th Aug 2026 (Wed) 0.3925 0.3925 0.3702 0.374 6,026
4th Aug 2026 (Tue) 0.401 0.401 0.388 0.3834 4,303
3rd Aug 2026 (Mon) 0.4367 0.50 0.37 0.3958 23,581
31st Jul 2026 (Fri) 0.4322 0.4322 0.4018 0.4198 3,591
30th Jul 2026 (Thu) 0.3868 0.427 0.367 0.4201 8,799
29th Jul 2026 (Wed) 0.40 0.4498 0.305 0.3504 19,870
FTSE 100 Latest
Value10,684.88
Change-10.37