UAI.L - U and I Group PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 2020185.50186.00183.00185.70185.70133,079
Jan 23, 2020180.00185.87179.47185.00185.00117,648
Jan 22, 2020178.80182.60176.40180.00180.0027,379
Jan 21, 2020177.20179.80175.00176.10176.1046,662
Jan 20, 2020178.00182.00178.00180.00180.00100,873
Jan 17, 2020182.80182.80178.20180.00180.0040,015
Jan 16, 2020180.00183.00177.86180.80180.8068,656
Jan 15, 2020184.80184.85178.00183.00183.0061,265
Jan 14, 2020183.00183.00179.20179.20179.20197,683
Jan 13, 2020179.80184.77176.67183.00183.00379,716
Jan 10, 2020177.00179.80175.00175.00175.0083,686
Jan 09, 2020175.00180.00175.00175.20175.2040,941
Jan 08, 2020178.00180.00178.00180.00180.00162,407
Jan 07, 2020180.00184.21175.01181.80181.80310,823
Jan 06, 2020176.00180.00173.40179.00179.00169,662
Jan 03, 2020173.00177.00173.00173.00173.0028,548
Jan 02, 2020176.00178.00173.60177.00177.0046,464
Dec 31, 2019175.60176.91168.00176.80176.8068,589
Dec 30, 2019172.20180.26172.20173.40173.4045,429
Dec 27, 2019172.40179.80172.00176.40176.4022,728
Dec 24, 2019176.80177.00173.80177.00177.0052,447
Dec 23, 2019177.40179.00160.99177.00177.00272,008
Dec 20, 2019169.80183.00169.80180.00180.00294,213
Dec 19, 2019168.00170.00168.00168.20168.2069,949
Dec 18, 2019167.00171.80164.64169.20169.20166,953
Dec 17, 2019170.00170.00165.60167.00167.0065,034
Dec 16, 2019165.00170.80164.40170.20170.20160,778
Dec 13, 2019158.00169.57155.37167.00167.00266,694
Dec 12, 2019160.00160.00154.00154.00154.0028,548
Dec 11, 2019156.00160.00153.60158.80158.8083,341
Dec 10, 2019157.40159.00153.40156.80156.80185,008
Dec 09, 2019151.00163.40151.00156.60156.601,396,776
Dec 06, 2019151.80155.00148.40155.00155.0042,563
Dec 05, 2019148.60153.91148.44150.00150.00112,539
Dec 04, 2019152.80156.00147.00155.00155.00120,444
Dec 03, 2019150.00150.00145.20147.60147.6046,631
Dec 02, 2019152.00153.17149.00149.00149.0066,087
Nov 29, 2019154.00154.95152.80152.80152.80142,489
Nov 28, 2019149.00156.80148.61156.80156.80228,484
Nov 28, 20192.4 Dividend
Nov 27, 2019146.00150.00146.00149.40147.00204,855
Nov 26, 2019146.00147.67146.00146.60144.24100,392
Nov 25, 2019147.00147.60144.00145.00142.6783,260
Nov 22, 2019144.80150.40142.84147.00144.64128,350
Nov 21, 2019143.00146.00143.00144.00141.69203,478
Nov 20, 2019144.00147.00133.00143.00140.70486,457
Nov 19, 2019140.00148.20140.00142.40140.1185,790
Nov 18, 2019144.00146.70144.00146.60144.2432,533
Nov 15, 2019144.60148.00140.20144.00141.6947,380
Nov 14, 2019144.20146.74143.00143.00140.7031,586
Nov 13, 2019137.00143.92137.00142.40140.111,690,336
Nov 12, 2019140.00140.00137.24138.00135.78512,115
Nov 11, 2019138.80140.06138.80139.40137.169,734
Nov 08, 2019140.00140.00137.00138.40136.1810,362
Nov 07, 2019139.95139.95137.05138.40136.18365,464
Nov 06, 2019138.00141.42136.00136.00133.82295,988
Nov 05, 2019144.00144.00138.00138.00135.7878,042
Nov 04, 2019140.00145.20140.00141.00138.73340,898
Nov 01, 2019141.00144.97139.20141.20138.9357,024
Oct 31, 2019138.60144.84138.20138.40136.1825,275
Oct 30, 2019138.20143.44138.00138.00135.78185,800
Oct 29, 2019146.00147.00138.00138.00135.7874,139
Oct 28, 2019146.20149.00145.20145.60143.2632,336
Oct 25, 2019147.60149.60145.00145.00142.6749,639
Oct 24, 2019150.00150.00148.00149.60147.2025,675
Oct 23, 2019150.00150.00148.00148.00145.6225,860
Oct 22, 2019148.80151.00146.20149.80147.3963,688
Oct 21, 2019147.20149.40145.50147.00144.6425,643
Oct 18, 2019149.60150.67146.60147.40145.0339,297
Oct 17, 2019153.00153.80147.20148.00145.6249,220
Oct 16, 2019154.00155.40150.00150.00147.5937,439
Oct 15, 2019153.40154.60151.00152.20149.7645,722
Oct 14, 2019154.80154.80150.77152.20149.7623,990
Oct 11, 2019150.20154.00150.20151.00148.5786,482
Oct 10, 2019150.20153.00150.00150.00147.5927,974
Oct 09, 2019150.40151.74150.00150.00147.5931,342
Oct 08, 2019151.00153.66151.00152.00149.5654,465
Oct 07, 2019151.60154.80151.06153.20150.74119,973
Oct 04, 2019152.00158.44150.40153.00150.5411,629
Oct 03, 2019154.20159.46150.40152.00149.5660,577
Oct 02, 2019153.80157.40152.00156.60154.0824,741
Oct 01, 2019156.60158.60150.20152.80150.3561,866
Sep 30, 2019157.00159.80156.60156.60154.0825,295
Sep 27, 2019157.80158.00156.13157.80155.2733,107
Sep 26, 2019156.00157.90156.00156.00153.4940,045
Sep 25, 2019159.40159.40154.24156.00153.4927,618
Sep 24, 2019156.00159.80156.00159.20156.6454,979
Sep 23, 2019155.60156.99155.60155.60153.1015,598
Sep 20, 2019155.00156.40155.00155.60153.10181,087
Sep 19, 2019155.00155.48154.00155.00152.51289,672
Sep 18, 2019157.00157.00150.60153.40150.94119,651
Sep 17, 2019152.80154.00149.40154.00151.53665,414
Sep 16, 2019150.00152.22148.40151.20148.7745,805
Sep 13, 2019146.20151.00146.00148.20145.821,630,727
Sep 12, 2019147.00149.00147.00149.00146.6147,054
Sep 11, 2019145.00479.33145.00147.00144.6440,465
Sep 10, 2019147.00147.00146.00146.00143.6570,169
Sep 09, 2019143.00147.00143.00145.40143.0687,847
Sep 06, 2019141.60146.00141.14146.00143.6529,221
Sep 05, 2019141.60147.00141.60144.40142.0846,006
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...