Ultimate Products Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	129.00	134.50	125.27	129.00	109.31	39,408
2023-06-29	130.50	131.75	129.00	131.75	111.64	18,008
2023-06-28	132.00	139.50	130.50	130.50	110.58	32,101
2023-06-27	132.00	137.05	132.00	132.00	111.85	20,337
2023-06-26	136.50	142.00	131.00	131.00	111.00	51,615
2023-06-23	141.00	141.00	140.75	140.75	119.27	3,000
2023-06-22	138.50	145.00	138.00	139.25	117.99	6,545
2023-06-21	136.00	144.00	136.00	141.00	119.48	94,567
2023-06-20	137.00	140.50	130.50	138.75	117.57	68,023
2023-06-19	135.00	135.00	132.50	135.00	114.39	9,656
2023-06-16	132.00	137.50	132.00	132.00	111.85	38,592
2023-06-15	132.11	135.31	132.11	133.75	113.33	6,545
2023-06-14	132.00	134.53	130.51	133.75	113.33	32,105
2023-06-13	130.50	131.50	123.50	130.75	110.79	9,744
2023-06-12	130.00	130.00	123.50	126.75	107.40	23,361
2023-06-09	128.00	128.50	126.08	128.50	108.89	37,479
2023-06-08	126.00	128.00	125.85	126.50	107.19	28,624
2023-06-07	126.00	126.71	124.55	125.25	106.13	86,036
2023-06-06	123.50	124.00	120.50	124.00	105.07	9,240
2023-06-05	120.00	123.50	119.70	120.00	101.68	15,020
2023-06-02	119.70	121.50	119.70	121.50	102.95	12,487
2023-06-01	122.00	125.50	118.54	121.25	102.74	132,891
2023-05-31	125.50	129.50	122.00	128.00	106.40	78,350
2023-05-30	126.90	128.96	126.90	128.00	106.40	16,948
2023-05-26	129.50	129.50	125.00	125.00	103.91	4,216
2023-05-25	129.50	129.50	126.76	128.25	106.61	12,017
2023-05-24	132.50	132.50	127.63	130.00	108.06	8,004
2023-05-23	127.00	130.40	127.00	130.25	108.27	43,058
2023-05-22	130.50	132.20	125.22	128.25	106.61	95,938
2023-05-19	133.00	134.50	130.50	133.00	110.56	8,843
2023-05-18	132.58	134.50	131.00	132.75	110.35	16,960
2023-05-17	131.00	134.50	131.00	131.00	108.90	8,929
2023-05-16	132.00	137.00	129.60	132.00	109.73	13,485
2023-05-15	132.00	132.00	128.22	131.00	108.90	51,792
2023-05-12	128.00	130.00	127.76	128.50	106.82	54,940
2023-05-11	129.00	131.50	127.30	128.25	106.61	56,616
2023-05-10	133.00	133.16	127.50	129.50	107.65	107,438
2023-05-09	135.00	137.50	133.14	136.00	113.05	34,820
2023-05-05	137.50	138.74	135.00	136.00	113.05	38,427
2023-05-04	138.00	140.00	137.80	138.00	114.72	16,025
2023-05-03	139.00	143.50	137.50	140.50	116.79	8,777
2023-05-02	139.64	140.50	138.22	140.50	116.79	1,896
2023-04-28	138.50	141.00	137.50	139.00	115.55	125,361
2023-04-27	138.50	143.50	138.50	141.00	117.21	38,436
2023-04-26	144.50	147.50	138.50	141.00	117.21	66,896
2023-04-25	140.40	141.50	139.52	141.50	117.62	140,810
2023-04-24	140.00	144.00	139.28	139.50	115.96	66,956
2023-04-21	140.00	146.50	140.00	140.00	116.38	22,418
2023-04-20	141.69	143.25	141.00	143.25	119.08	5,072
2023-04-19	146.50	146.50	141.63	143.25	119.08	15,697
2023-04-18	142.50	144.44	140.50	140.50	116.79	102,190
2023-04-17	144.84	149.50	142.00	145.75	121.16	16,069
2023-04-14	149.50	149.50	142.90	145.75	121.16	40,999
2023-04-13	146.00	149.50	142.50	148.00	123.03	82,622
2023-04-12	145.00	149.50	144.34	146.25	121.57	8,533
2023-04-11	145.00	148.00	142.50	144.75	120.33	20,640
2023-04-06	147.50	149.95	145.66	146.50	121.78	62,620
2023-04-05	150.00	152.00	147.50	149.00	123.86	35,427
2023-04-04	145.00	152.00	140.50	148.25	123.24	93,709
2023-04-03	142.00	145.00	139.05	145.00	120.53	33,201

← NewerPage 15 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.