Ultimate Products Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	160.00	160.80	153.73	160.50	136.00	133,438
2023-12-15	155.00	160.00	151.50	160.00	135.58	58,895
2023-12-14	154.00	155.00	149.30	153.00	129.65	49,525
2023-12-13	154.00	154.00	148.55	153.00	129.65	82,697
2023-12-12	154.00	154.00	145.50	152.00	128.80	41,515
2023-12-11	154.00	154.00	147.16	152.00	128.80	79,948
2023-12-08	154.00	154.00	146.80	149.50	126.68	52,540
2023-12-07	154.00	154.00	147.21	149.00	126.26	29,009
2023-12-06	155.00	155.00	147.09	153.00	129.65	53,223
2023-12-05	155.00	155.00	146.00	150.00	127.10	28,237
2023-12-04	155.00	155.00	145.00	149.50	126.68	929,068
2023-12-01	153.00	153.00	145.00	146.00	123.71	356,320
2023-11-30	148.00	150.00	147.00	150.00	127.10	20,514
2023-11-29	149.00	150.00	148.00	149.50	126.68	58,539
2023-11-28	149.50	149.98	148.78	149.50	126.68	41,804
2023-11-27	149.00	152.50	148.00	150.50	127.53	135,800
2023-11-24	149.00	152.50	149.00	152.50	129.22	8,883
2023-11-23	149.00	152.00	149.00	150.00	127.10	121,684
2023-11-22	148.00	152.00	147.00	149.50	126.68	21,480
2023-11-21	150.00	150.96	148.00	148.00	125.41	69,449
2023-11-20	154.50	155.00	150.00	151.50	128.37	110,871
2023-11-17	150.50	154.50	148.00	152.00	128.80	56,706
2023-11-16	146.00	154.00	140.00	149.75	126.89	1,217,746
2023-11-15	136.00	145.00	132.00	143.00	121.17	132,159
2023-11-14	130.00	135.18	129.95	132.00	111.85	194,655
2023-11-13	134.00	134.00	129.55	134.00	113.55	26,826
2023-11-10	130.00	134.00	129.50	129.50	109.73	42,738
2023-11-09	134.00	134.00	129.00	129.00	109.31	40,219
2023-11-08	134.00	134.00	127.50	131.25	111.22	186,509
2023-11-07	129.00	131.00	127.33	129.00	109.31	53,357
2023-11-06	132.00	134.00	129.00	129.50	109.73	107,290
2023-11-03	131.00	134.00	128.00	130.50	110.58	86,013
2023-11-02	125.00	133.00	125.00	131.50	111.43	602,350
2023-11-01	122.00	126.00	119.60	125.00	105.92	378,566
2023-10-31	120.00	124.00	118.00	120.00	101.68	337,011
2023-10-30	120.00	120.00	116.54	120.00	101.68	66,231
2023-10-27	114.00	114.00	114.00	114.00	96.599	1
2023-10-26	119.50	120.00	116.00	120.00	101.68	34,528
2023-10-25	120.00	120.00	115.05	120.00	101.68	15,608
2023-10-24	119.00	119.50	115.05	117.25	99.352	34,974
2023-10-23	117.50	117.50	113.00	117.00	99.141	49,189
2023-10-20	115.00	117.50	114.78	116.25	98.505	48,192
2023-10-19	117.00	120.00	117.00	117.00	99.141	40,097
2023-10-18	119.50	119.50	115.00	117.50	99.564	26,521
2023-10-17	117.00	117.75	115.99	117.75	99.776	46,976
2023-10-16	119.37	120.00	118.06	119.00	100.84	17,517
2023-10-13	118.80	122.00	118.80	120.25	101.89	10,926
2023-10-12	119.00	123.00	118.00	119.00	100.84	75,092
2023-10-11	118.00	120.00	118.00	118.00	99.988	92,650
2023-10-10	119.50	121.00	117.00	117.00	99.141	111,603
2023-10-09	120.00	121.00	117.55	121.00	102.53	71,221
2023-10-06	117.00	121.50	117.00	117.00	99.141	59,606
2023-10-05	117.00	123.50	117.00	117.00	99.141	77,441
2023-10-04	120.00	120.75	118.33	120.75	102.32	66,801
2023-10-03	120.00	121.50	117.34	120.00	101.68	51,271
2023-10-02	120.50	121.50	119.00	119.00	100.84	146,764
2023-09-29	120.00	120.00	119.20	120.00	101.68	52,095
2023-09-28	120.50	120.50	118.44	119.75	101.47	450,541
2023-09-27	118.00	121.00	117.00	118.00	99.988	98,235
2023-09-26	118.50	118.75	117.00	118.75	100.62	70,599

← NewerPage 13 of 22 · 1,262 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.