Ultimate Products Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 142.50 | 146.46 | 142.50 | 143.50 | 127.65 | 51,547 |
| 2024-09-04 | 145.00 | 145.00 | 143.50 | 144.50 | 128.54 | 31,597 |
| 2024-09-03 | 145.50 | 147.00 | 143.50 | 145.00 | 128.99 | 114,718 |
| 2024-09-02 | 146.00 | 148.00 | 143.42 | 145.00 | 128.99 | 24,975 |
| 2024-08-30 | 146.00 | 148.62 | 145.00 | 148.00 | 131.66 | 40,867 |
| 2024-08-29 | 146.00 | 149.50 | 145.50 | 148.00 | 131.66 | 27,476 |
| 2024-08-28 | 144.50 | 147.50 | 144.50 | 146.50 | 130.32 | 34,859 |
| 2024-08-27 | 144.50 | 146.50 | 142.50 | 146.00 | 129.88 | 46,753 |
| 2024-08-23 | 145.90 | 146.50 | 144.50 | 145.75 | 129.65 | 31,461 |
| 2024-08-22 | 145.50 | 148.50 | 144.50 | 144.50 | 128.54 | 92,323 |
| 2024-08-21 | 145.50 | 148.50 | 144.50 | 147.00 | 130.77 | 1,015,214 |
| 2024-08-20 | 144.50 | 146.00 | 140.50 | 145.00 | 128.99 | 46,317 |
| 2024-08-19 | 143.00 | 143.50 | 138.50 | 141.00 | 125.43 | 32,353 |
| 2024-08-16 | 138.00 | 143.00 | 138.00 | 139.50 | 124.09 | 31,079 |
| 2024-08-15 | 140.98 | 140.98 | 137.50 | 137.50 | 122.32 | 31,897 |
| 2024-08-14 | 140.00 | 143.00 | 135.00 | 137.75 | 122.54 | 55,772 |
| 2024-08-13 | 136.50 | 140.00 | 133.98 | 140.00 | 124.54 | 62,010 |
| 2024-08-12 | 136.00 | 140.00 | 136.00 | 136.00 | 120.98 | 14,153 |
| 2024-08-09 | 135.00 | 138.57 | 135.00 | 135.00 | 120.09 | 49,712 |
| 2024-08-08 | 134.00 | 140.00 | 134.00 | 134.00 | 119.20 | 20,842 |
| 2024-08-07 | 135.50 | 139.10 | 135.00 | 135.00 | 120.09 | 24,041 |
| 2024-08-06 | 136.50 | 137.50 | 130.00 | 136.25 | 121.20 | 30,844 |
| 2024-08-05 | 136.50 | 140.50 | 122.00 | 136.50 | 121.43 | 210,372 |
| 2024-08-02 | 139.50 | 140.00 | 138.50 | 139.25 | 123.87 | 49,438 |
| 2024-08-01 | 141.00 | 143.00 | 137.32 | 143.00 | 127.21 | 22,529 |
| 2024-07-31 | 140.00 | 140.00 | 133.79 | 140.00 | 124.54 | 12,549 |
| 2024-07-30 | 139.50 | 140.00 | 134.05 | 140.00 | 124.54 | 35,331 |
| 2024-07-29 | 143.00 | 143.00 | 133.33 | 140.00 | 124.54 | 65,740 |
| 2024-07-26 | 144.50 | 144.50 | 139.21 | 140.25 | 124.76 | 24,256 |
| 2024-07-25 | 140.00 | 148.00 | 137.00 | 141.50 | 125.87 | 65,083 |
| 2024-07-24 | 140.50 | 148.00 | 140.00 | 140.00 | 124.54 | 2,915 |
| 2024-07-23 | 145.03 | 146.50 | 140.00 | 143.00 | 127.21 | 32,504 |
| 2024-07-22 | 141.00 | 144.00 | 135.50 | 143.00 | 127.21 | 121,454 |
| 2024-07-19 | 140.00 | 141.37 | 135.00 | 138.25 | 122.98 | 26,996 |
| 2024-07-18 | 139.00 | 139.00 | 135.50 | 137.25 | 122.09 | 15,179 |
| 2024-07-17 | 138.00 | 139.00 | 135.50 | 139.00 | 123.65 | 24,698 |
| 2024-07-16 | 138.50 | 138.50 | 135.10 | 137.00 | 121.87 | 40,851 |
| 2024-07-15 | 138.00 | 138.50 | 135.10 | 138.50 | 123.21 | 34,324 |
| 2024-07-12 | 133.00 | 138.50 | 132.09 | 135.00 | 120.09 | 47,588 |
| 2024-07-11 | 135.00 | 135.67 | 132.00 | 133.50 | 118.76 | 91,730 |
| 2024-07-10 | 135.67 | 138.50 | 133.17 | 135.75 | 120.76 | 31,561 |
| 2024-07-09 | 135.00 | 137.90 | 133.75 | 136.25 | 121.20 | 92,531 |
| 2024-07-08 | 138.00 | 139.50 | 135.41 | 138.00 | 122.76 | 12,075 |
| 2024-07-05 | 139.00 | 142.00 | 136.22 | 136.50 | 121.43 | 54,447 |
| 2024-07-04 | 142.50 | 148.50 | 137.07 | 138.25 | 122.98 | 123,786 |
| 2024-07-03 | 142.20 | 149.00 | 142.13 | 145.50 | 129.43 | 22,081 |
| 2024-07-02 | 146.00 | 146.50 | 141.19 | 143.00 | 127.21 | 112,280 |
| 2024-07-01 | 146.00 | 150.00 | 146.00 | 148.00 | 131.66 | 60,636 |
| 2024-06-28 | 146.00 | 150.00 | 142.50 | 145.00 | 128.99 | 143,138 |
| 2024-06-27 | 146.50 | 150.00 | 141.00 | 146.00 | 129.88 | 136,686 |
| 2024-06-26 | 141.00 | 150.00 | 138.74 | 150.00 | 133.44 | 88,297 |
| 2024-06-25 | 140.00 | 141.00 | 135.50 | 140.50 | 124.98 | 46,806 |
| 2024-06-24 | 140.00 | 142.00 | 135.50 | 142.00 | 126.32 | 84,056 |
| 2024-06-21 | 136.00 | 137.84 | 135.00 | 137.50 | 122.32 | 30,029 |
| 2024-06-20 | 135.00 | 136.75 | 134.00 | 135.00 | 120.09 | 85,435 |
| 2024-06-19 | 135.00 | 139.50 | 132.07 | 136.00 | 120.98 | 611,521 |
| 2024-06-18 | 132.00 | 139.50 | 131.50 | 135.50 | 120.54 | 41,767 |
| 2024-06-17 | 135.00 | 138.50 | 135.00 | 138.50 | 123.21 | 249,026 |
| 2024-06-14 | 141.00 | 148.50 | 130.00 | 136.50 | 121.43 | 360,751 |
| 2024-06-13 | 141.00 | 149.50 | 141.00 | 141.00 | 125.43 | 19,012 |
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.