UBM.L - UBM plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2018958.50968.50958.50966.00966.001,196,516
Apr 19, 2018964.00969.50959.00966.50966.504,397,360
Apr 19, 201818 Dividend
Apr 18, 2018970.00980.50970.00978.50960.50854,205
Apr 17, 2018955.00974.00955.00971.00953.141,393,741
Apr 16, 2018950.00960.50949.50956.00938.411,359,428
Apr 13, 2018959.50959.50951.50951.50934.001,901,092
Apr 12, 2018950.50957.00949.00955.00937.431,604,856
Apr 11, 2018963.00963.00949.00949.00931.543,729,569
Apr 10, 2018950.00963.50950.00963.50945.786,730,182
Apr 09, 2018945.00948.00942.50947.00929.581,740,779
Apr 06, 2018928.00943.50928.00943.50926.141,125,299
Apr 05, 2018932.50937.50929.00930.00912.892,196,734
Apr 04, 2018931.50934.50929.50930.00912.89839,677
Apr 03, 2018934.00945.00930.50930.50913.382,106,491
Mar 29, 2018934.50945.50934.50938.00920.751,332,055
Mar 28, 2018933.00940.00925.50937.00919.761,039,087
Mar 27, 2018924.00935.00923.50931.50914.36637,675
Mar 26, 2018930.50935.50919.00919.50902.591,399,378
Mar 23, 2018934.50936.00926.50931.50914.362,663,391
Mar 22, 2018928.50944.50928.50934.50917.311,179,693
Mar 21, 2018938.50941.50935.00936.50919.27856,288
Mar 20, 2018952.00952.00936.00936.00918.781,089,625
Mar 19, 2018950.50956.00937.50940.00922.713,104,337
Mar 16, 2018953.50957.50944.00949.50932.032,824,241
Mar 15, 2018940.50946.50939.50945.00927.621,321,961
Mar 14, 2018944.00944.00936.50941.00923.69695,157
Mar 13, 2018940.00944.50930.50939.50922.22858,558
Mar 12, 2018930.00940.00930.00936.50919.27623,477
Mar 09, 2018930.00938.50928.50930.00912.891,027,833
Mar 08, 2018938.50939.50929.50930.00912.891,673,606
Mar 07, 2018920.00935.00918.50928.00910.931,907,082
Mar 06, 2018928.00937.50923.00923.00906.022,307,696
Mar 05, 2018916.50930.50916.50928.50911.422,702,769
Mar 02, 2018920.50925.00912.00920.00903.081,163,589
Mar 01, 2018919.00923.00912.00919.00902.091,442,358
Feb 28, 2018919.50926.00903.00922.00905.042,477,593
Feb 27, 2018911.50916.00900.50905.00888.351,052,086
Feb 26, 2018920.50920.50907.00912.00895.221,316,768
Feb 23, 2018903.00908.50901.50905.00888.352,438,331
Feb 22, 2018898.00904.50891.00902.00885.413,042,165
Feb 21, 2018893.50908.50892.00902.50885.901,543,874
Feb 20, 2018899.00901.50894.00897.50880.991,348,228
Feb 19, 2018892.50901.50892.50895.00878.541,196,248
Feb 16, 2018893.00904.50891.50897.50880.992,589,211
Feb 15, 2018886.50890.00880.50890.00873.631,576,674
Feb 14, 2018888.00889.50877.50882.00865.782,687,295
Feb 13, 2018881.50883.50875.50880.50864.304,130,642
Feb 12, 2018875.50882.50870.50880.00863.812,119,466
Feb 09, 2018876.50883.00868.00872.00855.962,483,906
Feb 08, 2018900.00900.00876.00876.00859.893,543,192
Feb 07, 2018875.00893.00873.50889.50873.143,871,303
Feb 06, 2018871.50883.00865.00874.00857.922,064,091
Feb 05, 2018896.00899.50881.50891.00874.613,498,466
Feb 02, 2018902.00904.00896.00898.50881.972,732,658
Feb 01, 2018907.50910.00900.50903.00886.396,527,538
Jan 31, 2018905.50915.50900.50908.00891.307,908,562
Jan 30, 2018880.00909.00880.00907.00890.3226,696,577
Jan 29, 2018862.50869.50856.00869.50853.512,512,592
Jan 26, 2018866.00871.50862.50864.50848.605,657,912
Jan 25, 2018874.00877.50868.00868.00852.035,779,278
Jan 24, 2018890.00896.50875.00875.00858.904,154,552
Jan 23, 2018875.00891.00873.00888.00871.662,700,763
Jan 22, 2018899.00905.50878.50879.00862.835,303,160
Jan 19, 2018900.00914.00887.00899.00882.466,644,682
Jan 18, 2018894.00899.50878.50899.50882.957,378,728
Jan 17, 2018900.50914.00856.50880.50864.3021,026,709
Jan 16, 2018752.50790.00747.50786.50772.033,294,654
Jan 15, 2018750.00751.50742.00747.50733.751,509,587
Jan 12, 2018727.00741.00726.00739.50725.902,582,113
Jan 11, 2018724.50735.00723.50727.00713.631,299,618
Jan 10, 2018734.00744.50716.50723.00709.701,494,066
Jan 09, 2018758.50758.50737.00747.50733.751,636,525
Jan 08, 2018757.00764.00750.50757.50743.57534,489
Jan 05, 2018746.50758.50746.50755.50741.601,802,662
Jan 04, 2018744.50751.00739.00747.50733.751,133,692
Jan 03, 2018747.00753.00743.00744.00730.31667,436
Jan 02, 2018748.00752.00739.50746.50732.77464,158
Dec 29, 2017751.50753.00746.00747.00733.26182,878
Dec 28, 2017752.00756.00746.50749.00735.22509,538
Dec 27, 2017747.00755.00745.00748.00734.24470,266
Dec 22, 2017745.50750.00743.00747.00733.26130,345
Dec 21, 2017745.00750.00741.00747.00733.26417,442
Dec 20, 2017748.00750.00744.00744.00730.31359,898
Dec 19, 2017751.50756.00746.00747.50733.751,279,361
Dec 18, 2017757.50764.00752.00753.50739.64717,896
Dec 15, 2017746.00754.00742.50754.00740.131,531,536
Dec 14, 2017742.00747.50742.00745.50731.79749,005
Dec 13, 2017744.00749.50742.00745.00731.30792,699
Dec 12, 2017743.50748.50742.00746.50732.77647,673
Dec 11, 2017740.00749.00739.00745.00731.30723,146
Dec 08, 2017739.50741.00726.50738.50724.911,648,980
Dec 07, 2017743.00748.00737.50740.00726.39737,730
Dec 06, 2017740.00747.00737.50745.00731.30555,101
Dec 05, 2017752.50756.00742.50743.00729.331,296,020
Dec 04, 2017757.00773.00749.00754.50740.621,032,496
Dec 01, 2017735.00747.00735.00740.50726.88630,142
Nov 30, 2017751.50751.50741.00747.00733.261,188,401
Nov 29, 2017755.00760.00749.00753.00739.15605,228
Nov 28, 2017743.00750.00737.00750.00736.20940,001
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...