Ultimate Products Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	119.00	122.50	117.74	118.50	100.41	180,819
2023-09-22	116.50	123.50	116.00	116.50	98.717	72,735
2023-09-21	121.50	121.50	119.60	121.50	102.95	33,243
2023-09-20	119.00	121.00	118.50	119.75	101.47	97,347
2023-09-19	122.00	124.00	116.55	119.75	101.47	96,800
2023-09-18	123.50	127.50	120.00	126.00	106.77	711,446
2023-09-15	126.00	126.00	123.00	123.00	104.22	91,629
2023-09-14	123.00	126.00	123.00	124.00	105.07	18,234
2023-09-13	126.00	126.00	123.00	123.00	104.22	31,600
2023-09-12	123.00	129.50	123.00	123.00	104.22	77,411
2023-09-11	125.00	129.50	123.32	124.00	105.07	29,779
2023-09-08	124.00	127.50	122.50	122.50	103.80	53,111
2023-09-07	123.00	127.50	123.00	123.00	104.22	26,424
2023-09-06	122.00	127.50	122.00	125.25	106.13	37,684
2023-09-05	124.00	125.75	124.00	125.75	106.55	47,016
2023-09-04	124.42	125.25	122.70	125.25	106.13	12,912
2023-09-01	122.00	127.50	120.50	120.50	102.11	38,598
2023-08-31	129.50	129.50	126.00	126.00	106.77	734
2023-08-30	124.00	129.50	123.76	125.75	106.55	3,537
2023-08-29	130.00	130.00	123.76	125.00	105.92	30,067
2023-08-25	125.63	127.75	123.50	127.75	108.25	11,210
2023-08-24	127.19	129.50	126.62	128.00	108.46	1,408
2023-08-23	126.00	128.00	126.00	128.00	108.46	54,938
2023-08-22	130.00	130.00	126.00	126.00	106.77	36,845
2023-08-21	127.00	130.00	126.00	126.00	106.77	16,337
2023-08-18	127.00	128.75	127.00	128.75	109.10	7,925
2023-08-17	128.00	130.00	127.50	128.50	108.89	14,780
2023-08-16	129.50	129.50	128.22	129.00	109.31	94,421
2023-08-15	128.00	133.00	126.25	128.75	109.10	525,195
2023-08-14	126.50	126.50	122.99	124.25	105.28	63,781
2023-08-11	123.00	129.50	122.00	125.50	106.34	51,941
2023-08-10	126.75	126.75	126.75	126.75	107.40	52,426
2023-08-09	127.00	127.50	126.74	127.50	108.04	8,319
2023-08-08	125.00	129.50	125.00	125.00	105.92	6,527
2023-08-07	125.00	129.00	125.00	127.25	107.83	53,962
2023-08-04	133.00	133.00	125.90	133.00	112.70	16,829
2023-08-03	126.00	132.50	126.00	129.25	109.52	15,996
2023-08-02	129.12	129.12	128.75	128.75	109.10	4,766
2023-08-01	129.00	133.00	127.56	129.00	109.31	44,855
2023-07-31	125.50	130.50	125.50	125.50	106.34	37,549
2023-07-28	132.00	132.50	127.16	132.00	111.85	21,563
2023-07-27	125.00	128.38	125.00	125.00	105.92	14,077
2023-07-26	126.76	129.25	126.76	129.25	109.52	11,052
2023-07-25	125.00	126.75	125.00	125.00	105.92	29,960
2023-07-24	128.00	128.00	126.75	126.75	107.40	140,829
2023-07-21	126.50	130.50	126.27	126.50	107.19	38,212
2023-07-20	126.50	129.35	126.50	127.25	107.83	90,242
2023-07-19	128.00	132.50	125.00	128.25	108.67	156,654
2023-07-18	128.00	129.37	128.00	128.00	108.46	96,588
2023-07-17	125.00	130.00	122.50	126.00	106.77	86,948
2023-07-14	122.00	125.00	121.65	122.00	103.38	15,689
2023-07-13	120.91	123.80	120.91	123.50	104.65	31,000
2023-07-12	125.00	125.00	121.04	122.75	104.01	56,382
2023-07-11	123.00	126.50	120.06	126.50	107.19	64,759
2023-07-10	120.50	124.50	119.50	123.00	104.22	69,089
2023-07-07	125.00	126.50	121.15	124.25	105.28	41,230
2023-07-06	129.50	129.50	126.00	127.75	108.25	5,286
2023-07-05	130.00	130.00	125.90	130.00	110.16	29,358
2023-07-04	125.86	129.50	125.86	127.25	107.83	17,176
2023-07-03	125.00	128.99	125.00	127.75	108.25	30,707

← NewerPage 14 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.