Ultimate Products Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	45.100	48.000	45.000	47.700	47.700	109,384
2026-10-22	45.400	47.600	45.100	46.100	46.100	19,696
2026-10-21	48.000	48.000	45.300	47.600	47.600	71,592
2026-10-20	45.136	47.900	45.136	47.600	47.600	62,277
2026-10-19	46.624	47.900	45.000	47.100	47.100	72,695
2026-10-16	48.500	48.500	45.800	45.800	45.800	39,092
2026-10-15	47.708	48.800	46.019	46.500	46.500	27,666
2026-10-14	46.100	48.700	46.000	46.000	46.000	29,504
2026-10-13	47.000	48.008	45.000	45.000	45.000	61,355
2026-10-12	46.500	48.900	45.000	48.900	48.900	36,084
2026-10-09	45.600	47.300	45.387	47.000	47.000	76,987
2026-10-08	45.500	48.800	45.200	46.000	46.000	100,896
2026-10-07	48.000	48.000	45.400	46.150	46.150	22,794
2026-10-06	48.000	48.000	46.700	47.400	47.400	24,623
2026-10-05	48.000	49.500	46.700	47.400	47.400	115,990
2026-10-02	46.300	49.600	46.300	49.000	49.000	944
2026-10-01	47.000	49.500	45.400	47.500	47.500	70,554
2026-09-30	46.000	49.100	46.000	48.000	48.000	4,153
2026-09-29	46.700	49.500	45.787	46.900	46.900	83,704
2026-09-28	49.600	49.600	46.600	49.000	49.000	40,904
2026-09-25	47.000	49.600	46.700	46.700	46.700	34,947
2026-09-24	47.000	49.500	46.100	46.100	46.100	88,050
2026-09-23	49.500	49.500	47.000	47.000	47.000	11,684
2026-09-22	47.900	48.800	45.900	47.000	47.000	37,861
2026-09-21	47.500	49.500	45.700	45.700	45.700	170,350
2026-09-18	47.500	50.200	46.525	47.700	47.700	347,314
2026-09-17	49.000	51.000	47.000	47.500	47.500	176,119
2026-09-16	49.600	50.900	49.000	49.000	49.000	35,094
2026-09-15	49.000	50.800	48.100	49.000	49.000	64,084
2026-09-14	51.200	51.200	49.000	50.000	50.000	186,631
2026-09-11	51.200	51.200	49.000	49.900	49.900	27,453
2026-09-10	49.800	51.200	49.000	49.000	49.000	25,311
2026-09-09	48.800	49.800	48.600	48.600	48.600	73,485
2026-09-08	50.200	50.812	48.568	48.600	48.600	91,926
2026-09-07	50.800	51.000	50.200	50.200	50.200	75,085
2026-09-04	50.800	52.400	50.800	51.000	51.000	54,085
2026-09-03	52.400	53.000	50.000	50.000	50.000	98,010
2026-09-02	52.600	53.000	52.400	53.000	53.000	15,857
2026-09-01	52.800	54.800	51.308	53.000	53.000	48,705
2026-08-28	52.800	54.800	52.800	53.600	53.600	26,733
2026-08-27	55.000	55.000	52.800	55.000	55.000	40,637
2026-08-26	53.200	54.800	51.000	52.800	52.800	229,983
2026-08-25	52.000	55.000	52.000	54.000	54.000	22,141
2026-08-24	54.200	54.200	52.000	53.200	53.200	140,750
2026-08-21	52.200	54.000	52.000	53.000	53.000	43,332
2026-08-20	53.000	54.800	52.000	53.000	53.000	80,686
2026-08-19	52.600	55.000	50.600	53.600	53.600	522,145
2026-08-18	55.200	57.400	55.200	55.800	55.800	59,652
2026-08-17	54.200	56.400	53.200	55.800	55.800	54,520
2026-08-14	56.400	57.400	54.200	55.200	55.200	26,947
2026-08-13	55.600	56.000	53.200	55.000	55.000	40,122
2026-08-12	54.200	57.400	54.200	55.000	55.000	59,733
2026-08-11	54.000	56.499	54.000	54.600	54.600	103,581
2026-08-10	55.000	56.000	53.000	54.800	54.800	19,884
2026-08-07	56.000	56.000	54.800	55.400	55.400	56,862
2026-08-06	54.400	57.400	54.400	54.800	54.800	7,610
2026-08-05	55.000	57.000	54.400	54.800	54.800	62,904
2026-08-04	56.600	57.000	54.000	56.600	56.600	74,092
2026-08-03	56.000	56.400	53.600	56.000	56.000	82,114
2026-07-31	58.000	58.000	54.738	55.400	55.400	75,368

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.0090 GBP
2026-01-02	0.0215 GBP
2025-05-29	0.0155 GBP
2025-01-02	0.0493 GBP
2024-05-30	0.0245 GBP
2023-12-28	0.0495 GBP
2023-06-01	0.0243 GBP
2023-01-05	0.0482 GBP
2022-07-07	0.0230 GBP
2022-01-06	0.0333 GBP
2021-06-17	0.0169 GBP
2020-12-31	0.0280 GBP
2020-09-17	0.0116 GBP
2020-01-02	0.0293 GBP
2019-07-04	0.0116 GBP
2019-01-03	0.0189 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.