U.S. Markets open in 2 hrs 42 mins

UBM plc (UBM.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
662.000.00 (0.00%)
As of 11:31AM BST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2017660.00662.50659.00662.00662.00116,312
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, 2017659.00664.10648.00649.50649.501,052,916
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
Aug 30, 2017662.00664.00654.00655.00649.55919,112
Aug 29, 2017678.50681.50658.00658.00652.523,100,569
Aug 25, 2017683.00683.50678.50678.50672.85576,771
Aug 24, 2017687.50691.50682.50683.50677.81663,548
Aug 23, 2017691.00694.00688.00690.00684.25631,300
Aug 22, 2017699.00700.00694.00694.00688.222,209,674
Aug 21, 2017695.00698.00693.00696.00690.20904,976
Aug 18, 2017702.00702.50695.00696.50690.70504,263
Aug 17, 2017705.00709.50703.50707.00701.11578,559
Aug 16, 2017699.50709.50699.50707.50701.61603,431
Aug 15, 2017701.50702.50696.00698.00692.19728,744
Aug 14, 2017700.50703.50699.00701.00695.16421,721
Aug 11, 2017698.50701.00695.00698.00692.19608,110
Aug 10, 2017709.00709.00700.50701.00695.16541,142
Aug 09, 2017706.00710.00699.50706.50700.62880,971
Aug 08, 2017714.00719.00702.63710.00704.094,388,696
Aug 07, 2017716.50716.50710.50714.00708.054,038,722
Aug 04, 2017711.00719.50709.50716.00710.04635,928
Aug 03, 2017711.50718.50705.50714.00708.05897,742
Aug 02, 2017717.50717.50707.00711.00705.081,178,748
Aug 01, 2017726.50727.00710.50716.50710.531,356,829
Jul 31, 2017707.00727.00706.50725.00718.962,149,514
Jul 28, 2017703.00714.50686.00705.50699.631,682,862
Jul 27, 2017711.50720.50709.50717.50711.531,177,527
Jul 26, 2017709.50716.15696.33715.00709.051,705,514
Jul 25, 2017697.00709.00692.00707.50701.611,712,436
Jul 24, 2017707.50712.00693.00696.00690.201,278,759
Jul 21, 2017696.50698.00688.00691.50685.74575,322
Jul 20, 2017691.00698.50689.00696.00690.20946,232
Jul 19, 2017689.00689.50679.85688.50682.77891,087
Jul 18, 2017684.50694.50683.00687.50681.78674,544
Jul 17, 2017684.50687.50682.00684.50678.80482,131
Jul 14, 2017679.50684.00678.50684.00678.30655,200
Jul 13, 2017680.00681.50674.50677.50671.86903,957
Jul 12, 2017675.00680.00668.00680.00674.341,198,723
Jul 11, 2017677.50678.00669.78673.50667.891,000,480
Jul 10, 2017679.50681.00673.00675.50669.881,319,568
Jul 07, 2017677.00678.50671.23678.50672.851,117,535
Jul 06, 2017690.00690.00676.00678.50672.85989,420
Jul 05, 2017687.50690.00682.50689.50683.76850,494
Jul 04, 2017690.00691.50687.00688.50682.77595,418
Jul 03, 2017691.50695.00687.00690.50684.75673,999
Jun 30, 2017689.50703.00686.00690.00684.25366,585
Jun 29, 2017700.50703.50691.50691.50685.7426,349
Jun 28, 2017700.50703.50695.50699.00693.1873,462
Jun 27, 2017705.50706.28701.50702.45696.6030,249
Jun 26, 2017708.00714.00703.50706.67700.7847,927
Jun 23, 2017710.00712.00702.00708.50702.6031,758
Jun 22, 2017712.50714.00709.50712.00706.0720,564
Jun 21, 2017718.50719.50712.50713.50707.5644,734
Jun 20, 2017720.00725.00717.50720.50714.5029,497
Jun 19, 2017727.50721.68713.50718.50712.52372,157
Jun 16, 2017724.00737.00719.00724.50718.472,164,745
Jun 15, 2017714.50719.00700.50706.50700.621,218,176
Jun 14, 2017716.50724.00715.00719.50713.51931,932
Jun 13, 2017718.00721.00715.00716.00710.04556,121
Jun 12, 2017719.50719.50710.50716.50710.53581,017
Jun 09, 2017709.50719.00704.50718.50712.52923,110
Jun 08, 2017707.00710.50703.50704.00698.14525,357
Jun 07, 2017713.00717.00707.00710.00704.09647,812
Jun 06, 2017721.50721.50713.00714.00708.05630,825
Jun 05, 2017723.00727.50715.00721.00715.00408,817
Jun 02, 2017728.50730.00722.50724.50718.47697,108
Jun 01, 2017723.00731.50723.00727.00720.95821,080
May 31, 2017719.00729.00718.00723.00716.981,061,782
May 30, 2017716.50720.00713.00718.50712.52610,921
May 26, 2017709.00720.50707.40716.50710.53517,019
May 25, 2017724.00725.00707.00712.00706.071,073,578
May 24, 2017713.00722.50710.50722.50716.481,281,944
May 23, 2017715.00729.50708.50714.50708.551,118,421
May 22, 2017707.00729.60705.00713.00707.06878,220
May 19, 2017699.50707.00699.50706.50700.62750,051
May 18, 2017700.00701.50693.50701.50695.66821,346
May 17, 2017717.00717.00697.00699.00693.181,274,350
May 16, 2017713.00735.00712.50717.00711.03753,385
May 15, 2017721.00734.40713.00717.00711.031,142,302
May 12, 2017713.00722.50710.45719.00713.01659,971
May 11, 2017724.00726.50715.50716.50710.53673,081
May 10, 2017726.00730.50726.00728.00721.94659,278
May 09, 2017720.50733.00716.50732.00725.901,363,098
May 08, 2017704.00718.00701.38718.00712.021,294,718
May 05, 2017710.50711.50694.00699.50693.681,662,048
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...