Ultimate Products Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 149.00 | 150.00 | 148.70 | 150.00 | 131.24 | 20,904 |
| 2024-03-13 | 150.00 | 151.93 | 148.00 | 149.25 | 130.58 | 10,338 |
| 2024-03-12 | 148.50 | 153.50 | 147.50 | 151.75 | 132.77 | 26,411 |
| 2024-03-11 | 147.50 | 153.50 | 145.00 | 148.00 | 129.49 | 16,911 |
| 2024-03-08 | 149.00 | 150.68 | 148.00 | 148.00 | 129.49 | 13,367 |
| 2024-03-07 | 148.00 | 152.50 | 148.00 | 149.00 | 130.37 | 27,806 |
| 2024-03-06 | 148.00 | 149.50 | 147.50 | 148.00 | 129.49 | 20,485 |
| 2024-03-05 | 151.50 | 152.50 | 148.00 | 150.00 | 131.24 | 55,344 |
| 2024-03-04 | 149.00 | 151.00 | 146.55 | 150.50 | 131.68 | 14,145 |
| 2024-03-01 | 147.50 | 149.00 | 146.20 | 148.50 | 129.93 | 219,388 |
| 2024-02-29 | 147.00 | 150.00 | 146.82 | 147.00 | 128.62 | 33,724 |
| 2024-02-28 | 147.00 | 150.00 | 146.23 | 147.00 | 128.62 | 36,162 |
| 2024-02-27 | 147.50 | 150.00 | 147.50 | 147.50 | 129.05 | 30,176 |
| 2024-02-26 | 148.00 | 148.92 | 147.82 | 148.00 | 129.49 | 18,238 |
| 2024-02-23 | 149.00 | 149.45 | 147.75 | 148.00 | 129.49 | 38,243 |
| 2024-02-22 | 145.00 | 149.50 | 144.90 | 147.00 | 128.62 | 195,881 |
| 2024-02-21 | 145.00 | 148.37 | 144.50 | 145.00 | 126.87 | 287,931 |
| 2024-02-20 | 145.00 | 151.50 | 145.00 | 145.50 | 127.30 | 84,335 |
| 2024-02-19 | 146.50 | 149.04 | 146.50 | 148.75 | 130.15 | 54,718 |
| 2024-02-16 | 145.50 | 149.99 | 145.50 | 146.00 | 127.74 | 19,393 |
| 2024-02-15 | 145.50 | 152.50 | 144.50 | 144.50 | 126.43 | 433,466 |
| 2024-02-14 | 149.00 | 152.50 | 145.50 | 149.50 | 130.80 | 71,468 |
| 2024-02-13 | 145.00 | 153.00 | 143.62 | 153.00 | 133.87 | 283,001 |
| 2024-02-12 | 149.00 | 151.50 | 145.00 | 147.00 | 128.62 | 115,553 |
| 2024-02-09 | 145.00 | 154.50 | 145.00 | 152.00 | 132.99 | 40,448 |
| 2024-02-08 | 147.00 | 154.50 | 147.00 | 149.25 | 130.58 | 20,045 |
| 2024-02-07 | 145.00 | 151.24 | 145.00 | 145.00 | 126.87 | 16,242 |
| 2024-02-06 | 150.50 | 153.50 | 145.00 | 147.00 | 128.62 | 68,325 |
| 2024-02-05 | 150.00 | 153.37 | 150.00 | 150.00 | 131.24 | 20,546 |
| 2024-02-02 | 150.00 | 157.00 | 150.00 | 150.00 | 131.24 | 12,329 |
| 2024-02-01 | 150.50 | 157.50 | 150.00 | 150.00 | 131.24 | 22,451 |
| 2024-01-31 | 154.00 | 154.39 | 150.50 | 154.00 | 134.74 | 61,550 |
| 2024-01-30 | 150.00 | 154.25 | 145.50 | 154.25 | 134.96 | 43,158 |
| 2024-01-29 | 145.00 | 153.50 | 145.00 | 145.00 | 126.87 | 43,129 |
| 2024-01-26 | 147.36 | 149.44 | 146.25 | 148.75 | 130.15 | 39,632 |
| 2024-01-25 | 150.00 | 150.00 | 147.03 | 147.75 | 129.27 | 33,542 |
| 2024-01-24 | 148.00 | 149.00 | 145.50 | 148.00 | 129.49 | 40,608 |
| 2024-01-23 | 146.50 | 148.49 | 146.50 | 146.50 | 128.18 | 16,830 |
| 2024-01-22 | 147.50 | 148.44 | 146.60 | 147.50 | 129.05 | 5,507 |
| 2024-01-19 | 149.50 | 149.50 | 146.43 | 148.50 | 129.93 | 55,943 |
| 2024-01-18 | 149.50 | 150.00 | 145.00 | 145.00 | 126.87 | 51,631 |
| 2024-01-17 | 145.50 | 150.00 | 144.00 | 149.00 | 130.37 | 61,681 |
| 2024-01-16 | 154.00 | 154.00 | 145.50 | 145.50 | 127.30 | 45,716 |
| 2024-01-15 | 145.00 | 153.00 | 145.00 | 145.00 | 126.87 | 531,408 |
| 2024-01-12 | 145.00 | 153.50 | 145.00 | 145.00 | 126.87 | 87,701 |
| 2024-01-11 | 147.00 | 153.50 | 145.00 | 145.00 | 126.87 | 11,325 |
| 2024-01-10 | 153.00 | 153.50 | 145.00 | 149.00 | 130.37 | 31,436 |
| 2024-01-09 | 146.50 | 154.00 | 145.00 | 146.00 | 127.74 | 267,613 |
| 2024-01-08 | 154.00 | 154.00 | 147.50 | 147.50 | 129.05 | 26,172 |
| 2024-01-05 | 155.00 | 155.00 | 147.00 | 147.00 | 128.62 | 18,597 |
| 2024-01-04 | 155.00 | 155.00 | 147.00 | 150.00 | 131.24 | 32,277 |
| 2024-01-03 | 149.50 | 154.50 | 149.18 | 152.00 | 132.99 | 103,021 |
| 2024-01-02 | 147.00 | 152.49 | 147.00 | 147.00 | 128.62 | 39,131 |
| 2023-12-29 | 147.50 | 155.00 | 147.50 | 151.00 | 132.12 | 10,269 |
| 2023-12-28 | 153.00 | 156.50 | 147.00 | 147.00 | 128.62 | 74,875 |
| 2023-12-27 | 157.00 | 157.01 | 153.39 | 157.00 | 133.03 | 32,940 |
| 2023-12-22 | 168.50 | 168.50 | 155.28 | 158.00 | 133.88 | 61,106 |
| 2023-12-21 | 165.00 | 170.00 | 160.26 | 162.00 | 137.27 | 158,635 |
| 2023-12-20 | 165.00 | 165.01 | 158.71 | 165.00 | 139.81 | 29,333 |
| 2023-12-19 | 164.00 | 164.00 | 156.50 | 162.00 | 137.27 | 33,262 |
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.