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
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
8th May 2026 (Fri) 0.9095 0.9428 0.9053 0.9745 1,681
7th May 2026 (Thu) 0.909 0.9287 0.8881 0.8881 366
6th May 2026 (Wed) 0.95 0.95 0.86 0.9115 1,837
5th May 2026 (Tue) 0.90 0.90 0.85 0.85 1,443
4th May 2026 (Mon) 0.9015 0.9015 0.9015 0.88 127
1st May 2026 (Fri) 0.9161 0.9161 0.91 0.9293 117
30th Apr 2026 (Thu) 0.8991 0.9487 0.8991 0.9487 0
29th Apr 2026 (Wed) 0.8991 0.95 0.896 0.9888 4,500
28th Apr 2026 (Tue) 0.98 1.02 0.9145 0.9561 8,585
27th Apr 2026 (Mon) 0.9789 1.00 0.9789 0.9983 1,046
24th Apr 2026 (Fri) 0.9194 0.9336 0.9194 0.9789 1,603
23rd Apr 2026 (Thu) 0.966 0.966 0.9491 0.9491 0
22nd Apr 2026 (Wed) 0.966 0.966 0.95 0.9303 1,916
21st Apr 2026 (Tue) 1.02 1.02 0.9412 0.9549 7,553
20th Apr 2026 (Mon) 1.03 1.05 1.00 1.00 8,081
17th Apr 2026 (Fri) 1.02 1.12 1.02 1.03 13,570
16th Apr 2026 (Thu) 1.09 1.09 1.04 1.09 1,462
15th Apr 2026 (Wed) 1.01 1.10 1.01 1.08 5,251
14th Apr 2026 (Tue) 0.971 1.09 0.94 1.03 20,305
13th Apr 2026 (Mon) 0.9479 1.00 0.9479 0.9751 13,187
10th Apr 2026 (Fri) 0.9779 0.9779 0.81 0.8885 9,525
9th Apr 2026 (Thu) 0.9725 0.9999 0.955 0.9775 8,887
8th Apr 2026 (Wed) 0.9501 1.11 0.9501 1.05 2,307
7th Apr 2026 (Tue) 0.9651 0.9651 0.9403 0.9403 192
6th Apr 2026 (Mon) 0.9651 0.9651 0.9565 0.9566 1,047
3rd Apr 2026 (Fri) 0.9506 0.955 0.9501 0.9451 2,065
2nd Apr 2026 (Thu) 0.9506 0.955 0.9501 0.9451 2,065
1st Apr 2026 (Wed) 0.97 0.9716 0.97 0.97 571
31st Mar 2026 (Tue) 0.9974 0.9974 0.9747 0.9747 100
30th Mar 2026 (Mon) 0.98 0.99 0.98 0.984 200
27th Mar 2026 (Fri) 1.00 1.00 1.00 1.00 0
26th Mar 2026 (Thu) 1.00 1.03 1.00 1.03 1,084
25th Mar 2026 (Wed) 0.98 0.98 0.9699 0.9719 3,237
24th Mar 2026 (Tue) 1.01 1.01 1.01 1.01 1,736
23rd Mar 2026 (Mon) 1.03 1.04 1.03 1.03 5,858
FTSE 100 Latest
Value10,443.47
Change11.13