Ultimate Products Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 149.50 | 149.50 | 141.00 | 141.00 | 125.43 | 115,494 |
| 2024-06-11 | 150.50 | 156.00 | 147.00 | 151.25 | 134.55 | 54,699 |
| 2024-06-10 | 153.50 | 159.50 | 150.00 | 150.00 | 133.44 | 69,468 |
| 2024-06-07 | 160.00 | 160.00 | 151.50 | 151.50 | 134.77 | 128,569 |
| 2024-06-06 | 152.00 | 156.67 | 151.41 | 152.00 | 135.21 | 24,967 |
| 2024-06-05 | 153.50 | 160.00 | 153.00 | 153.50 | 136.55 | 253,099 |
| 2024-06-04 | 155.00 | 159.06 | 151.50 | 151.50 | 134.77 | 88,369 |
| 2024-06-03 | 149.50 | 153.00 | 146.00 | 153.00 | 136.10 | 93,057 |
| 2024-05-31 | 150.50 | 151.50 | 145.00 | 145.00 | 128.99 | 116,974 |
| 2024-05-30 | 149.00 | 152.00 | 145.50 | 146.00 | 129.88 | 44,860 |
| 2024-05-29 | 151.00 | 153.01 | 146.50 | 149.00 | 130.37 | 36,903 |
| 2024-05-28 | 144.50 | 151.00 | 144.50 | 147.25 | 128.84 | 30,627 |
| 2024-05-24 | 149.00 | 150.00 | 144.00 | 144.00 | 125.99 | 46,151 |
| 2024-05-23 | 148.00 | 148.70 | 144.00 | 145.00 | 126.87 | 54,685 |
| 2024-05-22 | 146.00 | 149.00 | 143.00 | 146.00 | 127.74 | 49,081 |
| 2024-05-21 | 148.00 | 149.00 | 143.00 | 147.00 | 128.62 | 47,274 |
| 2024-05-20 | 147.00 | 148.00 | 145.00 | 146.00 | 127.74 | 93,109 |
| 2024-05-17 | 146.00 | 147.00 | 143.00 | 146.00 | 127.74 | 54,702 |
| 2024-05-16 | 145.00 | 146.60 | 142.50 | 145.00 | 126.87 | 293,780 |
| 2024-05-15 | 144.50 | 148.50 | 143.65 | 147.50 | 129.05 | 1,771,622 |
| 2024-05-14 | 142.50 | 146.50 | 142.00 | 144.50 | 126.43 | 238,465 |
| 2024-05-13 | 141.00 | 144.00 | 140.00 | 142.75 | 124.90 | 284,750 |
| 2024-05-10 | 145.00 | 155.00 | 127.00 | 143.00 | 125.12 | 2,346,300 |
| 2024-05-09 | 174.00 | 177.50 | 170.00 | 170.00 | 148.74 | 117,208 |
| 2024-05-08 | 179.50 | 179.50 | 170.00 | 170.00 | 148.74 | 45,323 |
| 2024-05-07 | 174.00 | 180.00 | 173.13 | 174.00 | 152.24 | 30,819 |
| 2024-05-03 | 172.50 | 175.56 | 172.00 | 172.00 | 150.49 | 30,366 |
| 2024-05-02 | 175.00 | 179.50 | 172.00 | 172.50 | 150.93 | 55,845 |
| 2024-05-01 | 177.00 | 184.00 | 175.45 | 177.50 | 155.30 | 40,383 |
| 2024-04-30 | 180.00 | 185.50 | 175.50 | 175.50 | 153.55 | 105,621 |
| 2024-04-29 | 178.00 | 181.45 | 173.73 | 179.00 | 156.61 | 155,879 |
| 2024-04-26 | 170.50 | 178.00 | 170.50 | 178.00 | 155.74 | 33,577 |
| 2024-04-25 | 169.00 | 173.00 | 167.50 | 172.50 | 150.93 | 94,189 |
| 2024-04-24 | 165.00 | 169.00 | 164.50 | 165.00 | 144.37 | 57,559 |
| 2024-04-23 | 164.50 | 167.14 | 164.50 | 164.50 | 143.93 | 16,358 |
| 2024-04-22 | 169.00 | 169.00 | 164.78 | 169.00 | 147.87 | 44,986 |
| 2024-04-19 | 165.00 | 169.00 | 160.50 | 165.75 | 145.02 | 97,959 |
| 2024-04-18 | 161.50 | 163.00 | 158.37 | 163.00 | 142.62 | 743,989 |
| 2024-04-17 | 157.29 | 163.00 | 157.29 | 159.25 | 139.33 | 47,536 |
| 2024-04-16 | 164.00 | 164.00 | 156.80 | 159.75 | 139.77 | 48,743 |
| 2024-04-15 | 156.00 | 163.00 | 155.00 | 160.00 | 139.99 | 34,763 |
| 2024-04-12 | 153.00 | 163.00 | 153.00 | 160.00 | 139.99 | 272,787 |
| 2024-04-11 | 155.50 | 155.50 | 147.97 | 154.75 | 135.40 | 99,119 |
| 2024-04-10 | 148.45 | 153.00 | 147.20 | 148.75 | 130.15 | 98,620 |
| 2024-04-09 | 151.00 | 151.00 | 145.00 | 147.25 | 128.84 | 127,789 |
| 2024-04-08 | 146.50 | 153.50 | 145.00 | 149.75 | 131.02 | 79,597 |
| 2024-04-05 | 146.00 | 153.50 | 146.00 | 147.25 | 128.84 | 43,801 |
| 2024-04-04 | 150.50 | 150.50 | 145.50 | 149.75 | 131.02 | 44,158 |
| 2024-04-03 | 151.00 | 153.50 | 149.25 | 149.25 | 130.58 | 14,878 |
| 2024-04-02 | 150.00 | 152.00 | 147.50 | 147.50 | 129.05 | 138,902 |
| 2024-03-28 | 148.50 | 150.00 | 145.00 | 145.00 | 126.87 | 55,983 |
| 2024-03-27 | 149.00 | 149.00 | 145.00 | 145.00 | 126.87 | 5,577 |
| 2024-03-26 | 147.50 | 149.50 | 145.00 | 149.00 | 130.37 | 75,454 |
| 2024-03-25 | 148.00 | 153.50 | 145.50 | 147.50 | 129.05 | 39,130 |
| 2024-03-22 | 152.00 | 152.00 | 148.00 | 152.00 | 132.99 | 29,882 |
| 2024-03-21 | 147.50 | 151.00 | 147.50 | 147.50 | 129.05 | 26,583 |
| 2024-03-20 | 149.00 | 152.07 | 145.00 | 147.50 | 129.05 | 133,777 |
| 2024-03-19 | 149.00 | 153.50 | 149.00 | 149.00 | 130.37 | 5,863 |
| 2024-03-18 | 153.00 | 153.50 | 147.50 | 153.00 | 133.87 | 37,474 |
| 2024-03-15 | 153.50 | 154.00 | 146.00 | 154.00 | 134.74 | 29,303 |
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.