U.S. Markets closed

UBM plc (UBM.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
716.50+4.50 (+0.63%)
At close: 5:02PM BST
DateOpenHighLowCloseAdj Close*Volume
May 26, 2017709.00720.50707.40716.50716.50517,019
May 25, 2017724.00725.00707.00712.00712.001,073,578
May 24, 2017713.00722.50710.50722.50722.501,281,944
May 23, 2017715.00729.50708.50714.50714.501,118,421
May 22, 2017707.00729.60705.00713.00713.00878,220
May 19, 2017699.50707.00699.50706.50706.50750,051
May 18, 2017700.00701.50693.50701.50701.50821,346
May 17, 2017717.00717.00697.00699.00699.001,274,350
May 16, 2017713.00735.00712.50717.00717.00753,385
May 15, 2017721.00734.40713.00717.00717.001,142,302
May 12, 2017713.00722.50710.45719.00719.00659,971
May 11, 2017724.00726.50715.50716.50716.50673,081
May 10, 2017726.00730.50726.00728.00728.00659,278
May 09, 2017720.50733.00716.50732.00732.001,363,098
May 08, 2017704.00718.00701.38718.00718.001,294,718
May 05, 2017710.50711.50694.00699.50699.501,662,048
May 04, 2017727.00737.25715.00715.00715.002,299,684
May 03, 2017723.00736.18714.50721.50721.501,356,211
May 02, 2017712.50721.50712.50720.00720.00710,054
Apr 28, 2017727.00739.10710.50710.50710.501,394,356
Apr 27, 2017720.00738.00711.50726.00726.001,387,783
Apr 27, 201716.6 Dividend
Apr 26, 2017726.50736.50726.50735.00735.00587,540
Apr 25, 2017726.50730.50725.00730.50730.50612,142
Apr 24, 2017725.50729.00723.50725.50725.50468,784
Apr 21, 2017722.00722.00705.37715.50715.501,388,482
Apr 20, 2017717.50722.50714.50718.50718.50937,236
Apr 19, 2017727.00727.00716.00716.00716.00939,401
Apr 18, 2017743.00744.50724.50724.50724.50711,349
Apr 13, 2017740.50744.50739.00743.00743.00600,135
Apr 12, 2017743.50746.15741.50746.00746.001,066,348
Apr 11, 2017745.50748.50740.50742.00742.00856,818
Apr 10, 2017744.00749.00743.00747.50747.50680,574
Apr 07, 2017742.00745.50737.50745.00745.00761,316
Apr 06, 2017744.50749.00744.50745.00745.00621,917
Apr 05, 2017755.00757.50748.00753.00753.00857,480
Apr 04, 2017758.00761.50755.50757.00757.00668,360
Apr 03, 2017763.00766.50753.50753.50753.50745,118
Mar 31, 2017755.00765.50749.50764.50764.501,465,397
Mar 30, 2017744.00757.50744.00757.00757.00649,534
Mar 29, 2017751.50756.50744.50750.00750.00535,154
Mar 28, 2017747.50752.50747.50751.50751.50608,444
Mar 27, 2017741.50750.00741.50748.00748.001,459,913
Mar 24, 2017750.00751.00743.50747.50747.50840,490
Mar 23, 2017747.50753.50743.00749.50749.501,005,342
Mar 22, 2017753.50753.50745.50746.50746.50799,644
Mar 21, 2017755.50762.00755.50756.50756.501,047,097
Mar 20, 2017756.50761.50754.00757.00757.001,291,478
Mar 17, 2017751.00760.00751.00758.50758.501,053,468
Mar 16, 2017762.00762.50753.50755.00755.00948,666
Mar 15, 2017765.00766.50759.50759.50759.501,157,272
Mar 14, 2017760.50762.00755.50760.50760.501,425,133
Mar 13, 2017753.50758.00751.50756.00756.001,122,927
Mar 10, 2017746.50759.00746.50754.50754.501,446,354
Mar 09, 2017735.00746.00732.00745.00745.001,301,519
Mar 08, 2017741.00743.00731.94734.00734.001,497,360
Mar 07, 2017736.50744.50734.94743.00743.001,394,851
Mar 06, 2017738.50744.50734.50739.50739.501,450,007
Mar 03, 2017747.50750.50736.50743.00743.001,039,504
Mar 02, 2017751.00755.00746.50750.00750.001,128,469
Mar 01, 2017747.00754.00739.50753.50753.501,769,448
Feb 28, 2017744.00755.00743.00745.50745.501,502,486
Feb 27, 2017745.50748.00738.50745.00745.001,626,240
Feb 24, 2017752.00752.00738.50743.50743.502,237,674
Feb 23, 2017762.00767.50748.50751.00751.001,828,495
Feb 22, 2017760.00777.50754.00759.00759.006,559,652
Feb 21, 2017734.00734.50724.00726.50726.501,514,335
Feb 20, 2017729.50736.00727.50732.50732.50874,638
Feb 17, 2017720.00730.00720.00729.50729.501,600,970
Feb 16, 2017716.50725.50716.50721.50721.501,238,645
Feb 15, 2017703.50718.50701.00717.50717.501,241,388
Feb 14, 2017696.00712.00696.00703.50703.502,043,755
Feb 13, 2017696.50702.00696.50701.00701.001,073,939
Feb 10, 2017705.00710.53698.50700.00700.003,222,511
Feb 09, 2017700.00705.50694.50705.00705.00999,752
Feb 08, 2017707.50707.50699.50701.00701.001,139,564
Feb 07, 2017698.50709.00698.50705.50705.501,396,181
Feb 06, 2017700.00702.50698.50699.50699.50520,284
Feb 03, 2017702.50706.50698.50701.50701.50931,830
Feb 02, 2017698.50701.50697.00700.00700.00901,673
Feb 01, 2017712.00712.00699.00700.00700.001,025,380
Jan 31, 2017705.00711.50703.00704.50704.501,193,560
Jan 30, 2017707.50712.50704.00709.50709.501,212,047
Jan 27, 2017710.50718.00709.50714.50714.50609,268
Jan 26, 2017716.50716.50709.50711.50711.50996,210
Jan 25, 2017716.00721.50710.50712.00712.001,079,529
Jan 24, 2017709.50715.50704.00711.50711.501,118,285
Jan 23, 2017709.00714.00707.50710.00710.00815,174
Jan 20, 2017724.50735.50714.50715.00715.001,152,803
Jan 19, 2017726.50730.50723.00726.00726.00923,020
Jan 18, 2017721.50730.50721.50728.50728.501,041,781
Jan 17, 2017739.50742.00726.50728.00728.00800,022
Jan 16, 2017728.00749.00728.00742.50742.50915,323
Jan 13, 2017720.50741.50720.50739.00739.001,418,115
Jan 12, 2017729.50729.50722.00727.00727.002,626,750
Jan 11, 2017741.00741.00728.00731.50731.501,812,977
Jan 10, 2017745.50749.00743.50746.50746.501,065,778
Jan 09, 2017743.00750.32738.50746.00746.00917,351
Jan 06, 2017739.50746.00735.46744.00744.001,031,987
Jan 05, 2017734.50746.50731.00742.50742.501,003,805
*Close price adjusted for dividends and splits.
Loading more data...