UBM.L - UBM plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 20181,066.001,080.001,047.001,080.001,080.0015,833,546
Jun 15, 20181,080.001,080.001,080.001,080.001,080.00-
Jun 14, 20181,066.001,080.001,047.001,080.001,080.0019,668,204
Jun 13, 20181,050.001,074.001,050.001,064.001,064.003,444,760
Jun 12, 20181,083.001,083.001,058.001,058.001,058.002,310,953
Jun 11, 20181,066.001,079.001,066.001,075.001,075.002,381,526
Jun 08, 20181,066.001,073.001,060.001,065.001,065.0010,943,617
Jun 07, 20181,059.001,069.001,050.001,067.001,067.001,528,362
Jun 06, 20181,047.001,068.001,047.001,053.001,053.001,083,542
Jun 05, 20181,037.001,054.001,033.001,044.001,044.001,608,981
Jun 04, 20181,030.001,042.001,027.001,039.001,039.001,127,908
Jun 01, 20181,036.001,036.001,021.001,025.001,025.003,322,046
May 31, 20181,004.001,037.001,004.001,028.001,028.0014,841,143
May 30, 2018987.501,001.00987.50998.50998.50768,699
May 29, 20181,012.001,012.00990.50990.50990.504,169,835
May 25, 2018999.501,018.00999.001,013.001,013.00781,368
May 24, 20181,004.001,006.00994.00994.00994.002,256,393
May 23, 20181,005.001,013.001,001.001,003.001,003.00739,271
May 22, 20181,015.001,016.001,008.001,008.001,008.00523,276
May 21, 20181,009.001,014.001,000.001,013.001,013.00636,541
May 18, 2018992.501,001.00991.00999.00999.001,015,150
May 17, 2018987.00997.00987.00995.50995.502,807,632
May 16, 2018988.50990.00986.00986.00986.001,710,888
May 15, 2018987.00991.00986.00986.00986.006,202,626
May 14, 2018986.50991.00986.50989.50989.50676,567
May 11, 2018985.00990.50985.00989.00989.008,535,500
May 10, 2018986.00987.00982.50986.50986.504,253,997
May 09, 2018991.00994.00983.50986.50986.507,913,911
May 08, 2018987.00999.00987.00992.00992.006,933,485
May 04, 2018989.00991.50986.50990.00990.002,194,648
May 03, 2018989.00989.00985.00989.00989.001,745,302
May 02, 2018977.50988.00976.00987.50987.504,667,744
May 01, 2018971.00982.00970.00978.00978.001,910,914
Apr 30, 2018962.00968.00962.00968.00968.006,196,641
Apr 27, 2018968.00970.00963.50965.50965.505,752,721
Apr 26, 2018966.00971.50963.00965.50965.504,188,595
Apr 25, 2018969.00971.00964.50966.00966.001,340,878
Apr 24, 2018964.50971.00964.50969.50969.501,087,445
Apr 23, 2018965.50970.00964.00966.00966.00642,892
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...