UBM.L - UBM plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2018900.00914.00887.00899.00899.006,644,682
Jan 18, 2018894.00899.50878.50899.50899.507,378,728
Jan 17, 2018900.50914.00856.50880.50880.5021,026,709
Jan 16, 2018752.50790.00747.50786.50786.503,294,654
Jan 15, 2018750.00751.50742.00747.50747.501,509,587
Jan 12, 2018727.00741.00726.00739.50739.502,582,113
Jan 11, 2018724.50735.00723.50727.00727.001,299,618
Jan 10, 2018734.00744.50716.50723.00723.001,494,066
Jan 09, 2018758.50758.50737.00747.50747.501,636,525
Jan 08, 2018757.00764.00750.50757.50757.50534,489
Jan 05, 2018746.50758.50746.50755.50755.501,802,662
Jan 04, 2018744.50751.00739.00747.50747.501,133,692
Jan 03, 2018747.00753.00743.00744.00744.00667,436
Jan 02, 2018747.00752.00739.50746.50746.50464,158
Dec 29, 2017751.50753.00746.00747.00747.00182,878
Dec 28, 2017752.00756.00746.50749.00749.00509,538
Dec 27, 2017747.00755.00745.00748.00748.00470,266
Dec 22, 2017745.50750.00743.00747.00747.00130,345
Dec 21, 2017745.00750.00741.00747.00747.00417,442
Dec 20, 2017748.00750.00744.00744.00744.00359,898
Dec 19, 2017751.50756.00746.00747.50747.501,279,361
Dec 18, 2017757.50764.00752.00753.50753.50717,896
Dec 15, 2017746.00754.00742.50754.00754.001,531,536
Dec 14, 2017742.00747.50742.00745.50745.50749,005
Dec 13, 2017744.00749.50742.00745.00745.00792,699
Dec 12, 2017743.50748.50742.00746.50746.50647,673
Dec 11, 2017740.00749.00739.00745.00745.00723,146
Dec 08, 2017739.50741.00726.50738.50738.501,648,980
Dec 07, 2017743.00748.00737.50740.00740.00737,730
Dec 06, 2017740.00747.00737.50745.00745.00555,101
Dec 05, 2017752.50756.00742.50743.00743.001,296,020
Dec 04, 2017757.00773.00749.00754.50754.501,032,496
Dec 01, 2017735.00747.00735.00740.50740.50630,142
Nov 30, 2017751.50751.50741.00747.00747.001,188,401
Nov 29, 2017755.00760.00749.00753.00753.00605,228
Nov 28, 2017743.00750.00737.00750.00750.00940,001
Nov 27, 2017739.00745.00734.50743.00743.00772,420
Nov 24, 2017733.00748.00726.00741.00741.00995,219
Nov 23, 2017737.00750.50737.00748.00748.00665,867
Nov 22, 2017734.00738.00732.50737.00737.00792,661
Nov 21, 2017734.00734.00731.50734.00734.00784,452
Nov 20, 2017733.00734.00731.50734.00734.00741,609
Nov 17, 2017732.50734.50730.00731.00731.00806,695
Nov 16, 2017735.00737.00731.50733.00733.00823,667
Nov 15, 2017748.00750.00732.50732.50732.501,554,696
Nov 14, 2017725.00750.50720.00746.50746.501,303,909
Nov 13, 2017726.50726.50717.00719.00719.00985,246
Nov 10, 2017725.50730.70722.00724.00724.00568,364
Nov 09, 2017723.50728.00720.00725.00725.00685,978
Nov 08, 2017718.00725.50718.00723.00723.00600,476
Nov 07, 2017724.00725.00718.50720.00720.001,107,158
Nov 06, 2017726.00726.00720.00725.00725.00724,854
Nov 03, 2017722.00725.50718.50725.50725.50883,341
Nov 02, 2017724.50733.50712.50719.00719.001,951,753
Nov 01, 2017708.50712.50703.50709.00709.001,199,566
Oct 31, 2017695.00704.50694.00703.50703.50814,842
Oct 30, 2017687.50698.00684.50697.50697.50794,481
Oct 27, 2017695.50698.00690.00690.00690.00671,763
Oct 26, 2017692.00697.00691.00697.00697.00583,281
Oct 25, 2017690.50694.00689.50691.50691.50513,665
Oct 24, 2017692.00693.50690.00691.00691.00663,766
Oct 23, 2017692.00692.50689.00690.00690.00528,407
Oct 20, 2017693.50693.50689.94690.00690.00428,047
Oct 19, 2017694.50695.50688.00689.50689.50754,709
Oct 18, 2017693.50698.00692.00696.50696.50667,093
Oct 17, 2017689.00692.00687.00690.00690.001,097,472
Oct 16, 2017693.50693.50688.94689.00689.00592,543
Oct 13, 2017688.00690.00686.50689.50689.50749,686
Oct 12, 2017690.50693.00687.50689.50689.50719,493
Oct 11, 2017693.00693.00688.00692.00692.001,731,891
Oct 10, 2017692.00693.50690.00690.50690.501,131,741
Oct 09, 2017696.50696.50688.50694.00694.001,864,925
Oct 06, 2017686.50695.50685.50695.50695.501,880,874
Oct 05, 2017690.00695.00685.00686.00686.00626,934
Oct 04, 2017682.50691.43681.50690.50690.50404,576
Oct 03, 2017684.50694.00676.00684.50684.50834,737
Oct 02, 2017683.50685.00679.00682.00682.00615,736
Sep 29, 2017671.50682.50670.50682.50682.501,322,625
Sep 28, 2017683.50708.50670.00672.00672.001,101,927
Sep 27, 2017668.00672.50662.00668.50668.50582,193
Sep 26, 2017668.50673.00664.00667.00667.00567,039
Sep 25, 2017666.50670.20663.00668.50668.50552,776
Sep 22, 2017660.00667.00659.00667.00667.00541,766
Sep 21, 2017659.00662.00659.00662.00662.00850,296
Sep 20, 2017659.00661.50657.00661.50661.50778,941
Sep 19, 2017657.50663.65656.50658.50658.50998,448
Sep 18, 2017656.00658.00651.00657.00657.00877,927
Sep 15, 2017660.00665.00650.70657.00657.001,482,197
Sep 14, 2017655.00666.00653.00658.50658.501,372,151
Sep 13, 2017654.00655.50648.00655.00655.002,035,659
Sep 12, 2017652.50655.50647.50653.50653.501,097,208
Sep 11, 2017647.00656.00644.50655.00655.00990,083
Sep 08, 2017645.50648.50639.00645.00645.00622,345
Sep 07, 2017659.00664.10648.00649.50649.501,388,916
Sep 07, 20175.5 Dividend
Sep 06, 2017665.00665.00656.00660.50655.001,555,910
Sep 05, 2017663.00669.36663.00664.00658.47648,397
Sep 04, 2017679.00679.00663.50663.50657.981,316,063
Sep 01, 2017662.00668.00661.33667.50661.941,080,651
Aug 31, 2017654.00664.00650.88663.50657.981,066,706
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...