Ultimate Products Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	142.00	142.00	138.06	142.00	118.04	32,281
2023-03-30	138.00	140.00	136.50	140.00	116.38	80,908
2023-03-29	138.00	143.00	125.50	136.50	113.47	261,319
2023-03-28	133.50	145.00	131.77	140.00	116.38	99,233
2023-03-27	130.00	135.08	127.75	130.00	108.06	82,325
2023-03-24	127.00	128.50	124.50	128.25	106.61	66,195
2023-03-23	130.50	133.50	126.76	131.00	108.90	111,249
2023-03-22	131.00	133.89	129.70	131.00	108.90	28,713
2023-03-21	128.50	129.40	126.58	128.50	106.82	16,537
2023-03-20	126.50	129.50	125.50	127.50	105.99	43,594
2023-03-17	131.50	135.00	126.66	128.00	106.40	81,060
2023-03-16	132.50	133.00	128.00	130.75	108.69	77,673
2023-03-15	132.50	132.50	125.58	130.50	108.48	92,637
2023-03-14	130.00	133.00	125.50	130.75	108.69	54,044
2023-03-13	127.00	132.00	122.00	132.00	109.73	152,592
2023-03-10	132.50	132.50	123.00	131.00	108.90	165,424
2023-03-09	135.50	138.88	132.96	136.75	113.68	94,131
2023-03-08	137.00	144.00	133.99	140.00	116.38	72,796
2023-03-07	133.00	136.50	128.00	135.00	112.22	178,886
2023-03-06	130.00	135.00	126.00	131.00	108.90	97,456
2023-03-03	129.50	134.50	127.00	131.00	108.90	237,127
2023-03-02	137.00	137.00	130.55	132.00	109.73	119,675
2023-03-01	135.00	139.50	133.00	137.50	114.30	57,602
2023-02-28	138.00	138.00	135.03	137.00	113.88	17,994
2023-02-27	136.00	138.65	135.00	137.00	113.88	43,337
2023-02-24	139.00	140.00	136.08	136.50	113.47	62,443
2023-02-23	140.00	140.81	137.00	139.50	115.96	67,328
2023-02-22	140.00	145.00	138.00	141.00	117.21	30,761
2023-02-21	139.00	141.89	139.00	139.00	115.55	53,444
2023-02-20	141.00	144.50	137.00	140.00	116.38	154,299
2023-02-17	142.00	144.00	138.00	138.50	115.13	293,216
2023-02-16	150.00	159.50	141.04	144.00	119.70	311,293
2023-02-15	154.00	159.50	150.82	154.00	128.02	71,748
2023-02-14	163.00	163.50	146.17	153.00	127.18	734,179
2023-02-13	170.00	174.00	164.00	166.50	138.41	125,526
2023-02-10	174.00	174.00	167.50	170.75	141.94	185,891
2023-02-09	165.88	169.85	165.88	166.75	138.61	15,992
2023-02-08	170.24	170.24	165.88	167.75	139.45	24,014
2023-02-07	169.50	171.00	165.00	171.00	142.15	60,667
2023-02-06	172.50	173.00	165.00	166.25	138.20	120,057
2023-02-03	170.79	171.00	167.31	168.50	140.07	56,960
2023-02-02	170.00	173.00	166.00	172.00	142.98	211,877
2023-02-01	164.00	170.00	164.00	170.00	141.32	27,984
2023-01-31	170.00	171.00	166.22	168.00	139.65	46,986
2023-01-30	167.00	172.50	164.50	170.00	141.32	336,728
2023-01-27	155.00	167.53	153.50	162.75	135.29	184,482
2023-01-26	159.50	159.50	152.00	152.00	126.35	69,934
2023-01-25	159.50	159.50	155.00	157.50	130.92	8,990
2023-01-24	157.00	160.45	153.00	157.50	130.92	100,656
2023-01-23	163.50	163.50	157.14	160.50	133.42	7,988
2023-01-20	160.00	164.50	157.90	160.00	133.00	12,055
2023-01-19	163.50	169.50	157.00	161.75	134.46	65,613
2023-01-18	163.50	167.34	163.50	164.00	136.33	23,165
2023-01-17	163.00	168.75	163.00	163.00	135.50	28,668
2023-01-16	162.00	172.89	162.00	165.00	137.16	285,580
2023-01-13	167.00	169.20	165.12	167.00	138.82	43,555
2023-01-12	163.00	170.38	155.50	169.00	140.48	295,837
2023-01-11	155.00	159.50	153.91	156.75	130.30	66,213
2023-01-10	155.00	160.00	153.91	156.50	130.09	37,861
2023-01-09	158.50	161.13	155.95	159.75	132.80	33,271

← NewerPage 16 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.