U.S. Markets closed

UBM plc (UBM.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
691.50-4.50 (-0.65%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 2017696.50698.00688.00691.50691.50575,322
Jul 20, 2017691.00698.50689.00696.00696.00946,232
Jul 19, 2017689.00689.50679.85688.50688.50891,087
Jul 18, 2017684.50694.50683.00687.50687.50674,544
Jul 17, 2017684.50687.50682.00684.50684.50482,131
Jul 14, 2017679.50684.00678.50684.00684.00655,200
Jul 13, 2017680.00681.50674.50677.50677.50903,957
Jul 12, 2017675.00680.00668.00680.00680.001,198,723
Jul 11, 2017677.50678.00669.78673.50673.501,000,480
Jul 10, 2017679.50681.00673.00675.50675.501,319,568
Jul 07, 2017677.00678.50671.23678.50678.501,117,535
Jul 06, 2017690.00690.00676.00678.50678.50989,420
Jul 05, 2017687.50690.00682.50689.50689.50850,494
Jul 04, 2017690.00691.50687.00688.50688.50595,418
Jul 03, 2017691.50695.00687.00690.50690.50673,999
Jun 30, 2017689.50703.00686.00690.00690.00366,585
Jun 29, 2017700.50703.50691.50691.50691.5026,349
Jun 28, 2017700.50703.50695.50699.00699.0073,462
Jun 27, 2017705.50706.28701.50702.45702.4530,249
Jun 26, 2017708.00714.00703.50706.67706.6747,927
Jun 23, 2017710.00712.00702.00708.50708.5031,758
Jun 22, 2017712.50714.00709.50712.00712.0020,564
Jun 21, 2017718.50719.50712.50713.50713.5044,734
Jun 20, 2017720.00725.00717.50720.50720.5029,497
Jun 19, 2017727.50721.68713.50718.50718.50372,157
Jun 16, 2017724.00737.00719.00724.50724.502,164,745
Jun 15, 2017714.50719.00700.50706.50706.501,218,176
Jun 14, 2017716.50724.00715.00719.50719.50931,932
Jun 13, 2017718.00721.00715.00716.00716.00556,121
Jun 12, 2017719.50719.50710.50716.50716.50581,017
Jun 09, 2017709.50719.00704.50718.50718.50923,110
Jun 08, 2017707.00710.50703.50704.00704.00525,357
Jun 07, 2017713.00717.00707.00710.00710.00647,812
Jun 06, 2017721.50721.50713.00714.00714.00630,825
Jun 05, 2017723.00727.50715.00721.00721.00408,817
Jun 02, 2017728.50730.00722.50724.50724.50697,108
Jun 01, 2017723.00731.50723.00727.00727.00821,080
May 31, 2017719.00729.00718.00723.00723.001,061,782
May 30, 2017716.50720.00713.00718.50718.50610,921
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, 2017726.50736.50726.50735.00718.40587,540
Apr 25, 2017726.50730.50725.00730.50714.00612,142
Apr 24, 2017725.50729.00723.50725.50709.11468,784
Apr 21, 2017722.00722.00705.37715.50699.341,388,482
Apr 20, 2017717.50722.50714.50718.50702.27937,236
Apr 19, 2017727.00727.00716.00716.00699.83939,401
Apr 18, 2017743.00744.50724.50724.50708.14711,349
Apr 13, 2017740.50744.50739.00743.00726.22600,135
Apr 12, 2017743.50746.15741.50746.00729.151,066,348
Apr 11, 2017745.50748.50740.50742.00725.24856,818
Apr 10, 2017744.00749.00743.00747.50730.62680,574
Apr 07, 2017742.00745.50737.50745.00728.17761,316
Apr 06, 2017744.50749.00744.50745.00728.17621,917
Apr 05, 2017755.00757.50748.00753.00735.99857,480
Apr 04, 2017758.00761.50755.50757.00739.90668,360
Apr 03, 2017763.00766.50753.50753.50736.48745,118
Mar 31, 2017755.00765.50749.50764.50747.231,465,397
Mar 30, 2017744.00757.50744.00757.00739.90649,534
Mar 29, 2017751.50756.50744.50750.00733.06535,154
Mar 28, 2017747.50752.50747.50751.50734.53608,444
Mar 27, 2017741.50750.00741.50748.00731.111,459,913
Mar 24, 2017750.00751.00743.50747.50730.62840,490
Mar 23, 2017747.50753.50743.00749.50732.571,005,342
Mar 22, 2017753.50753.50745.50746.50729.64799,644
Mar 21, 2017755.50762.00755.50756.50739.411,047,097
Mar 20, 2017756.50761.50754.00757.00739.901,291,478
Mar 17, 2017751.00760.00751.00758.50741.371,053,468
Mar 16, 2017762.00762.50753.50755.00737.95948,666
Mar 15, 2017765.00766.50759.50759.50742.351,157,272
Mar 14, 2017760.50762.00755.50760.50743.321,425,133
Mar 13, 2017753.50758.00751.50756.00738.931,122,927
Mar 10, 2017746.50759.00746.50754.50737.461,446,354
Mar 09, 2017735.00746.00732.00745.00728.171,301,519
Mar 08, 2017741.00743.00731.94734.00717.421,497,360
Mar 07, 2017736.50744.50734.94743.00726.221,394,851
Mar 06, 2017738.50744.50734.50739.50722.801,450,007
Mar 03, 2017747.50750.50736.50743.00726.221,039,504
Mar 02, 2017751.00755.00746.50750.00733.061,128,469
Mar 01, 2017747.00754.00739.50753.50736.481,769,448
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...