Ultimate Products Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	158.00	161.50	156.50	160.00	133.00	60,307
2023-01-05	162.00	166.42	160.83	165.00	137.16	80,857
2023-01-04	167.00	170.00	160.50	169.00	136.48	134,783
2023-01-03	167.50	172.00	160.50	163.50	132.04	357,901
2022-12-30	148.00	168.00	147.96	164.75	133.05	339,573
2022-12-29	148.00	150.00	142.50	147.00	118.71	34,208
2022-12-28	148.00	148.00	141.25	145.00	117.10	28,042
2022-12-23	147.85	147.92	142.01	144.00	116.29	15,623
2022-12-22	143.00	148.00	138.00	143.00	115.48	75,828
2022-12-21	139.20	142.94	137.50	141.00	113.87	32,951
2022-12-20	139.20	139.20	138.00	138.00	111.44	3,026
2022-12-19	135.00	142.50	133.50	135.50	109.42	50,020
2022-12-16	141.00	144.00	139.04	141.50	114.27	22,871
2022-12-15	138.50	144.50	137.00	140.50	113.46	13,188
2022-12-14	141.00	144.50	139.20	142.75	115.28	24,421
2022-12-13	141.00	144.50	141.00	142.75	115.28	49,664
2022-12-12	145.00	147.50	139.00	141.00	113.87	63,955
2022-12-09	144.50	148.50	142.00	145.00	117.10	71,581
2022-12-08	148.00	149.50	142.00	145.25	117.30	68,761
2022-12-07	150.00	150.00	145.15	148.25	119.72	38,911
2022-12-06	150.00	150.00	144.50	147.00	118.71	13,148
2022-12-05	144.50	150.00	142.50	149.25	120.53	142,760
2022-12-02	144.43	144.50	140.75	140.75	113.66	6,739
2022-12-01	144.00	146.00	139.89	142.00	114.67	113,184
2022-11-30	144.00	144.00	139.80	144.00	116.29	8,895
2022-11-29	140.00	143.00	136.50	139.25	112.45	141,801
2022-11-28	135.50	138.00	131.28	136.50	110.23	115,797
2022-11-25	131.00	134.00	130.68	130.75	105.59	25,768
2022-11-24	136.00	136.00	131.00	132.75	107.20	11,607
2022-11-23	130.00	135.50	129.00	134.00	108.21	101,287
2022-11-22	134.00	138.50	129.09	131.75	106.40	116,888
2022-11-21	134.00	138.50	133.21	135.75	109.63	78,925
2022-11-18	137.00	138.50	132.00	132.00	106.60	102,836
2022-11-17	140.50	144.40	134.00	136.25	110.03	78,029
2022-11-16	147.50	148.00	140.00	143.50	115.88	47,038
2022-11-15	149.50	149.50	140.50	147.00	118.71	55,194
2022-11-14	145.00	150.00	144.00	147.50	119.12	73,901
2022-11-11	148.00	148.00	142.50	144.50	116.69	117,520
2022-11-10	138.50	150.00	136.00	147.00	118.71	226,438
2022-11-09	139.00	139.00	136.18	137.25	110.84	24,975
2022-11-08	143.00	144.67	139.00	139.00	112.25	142,910
2022-11-07	136.00	141.50	133.30	137.50	111.04	216,228
2022-11-04	137.50	138.00	132.32	135.00	109.02	85,428
2022-11-03	134.00	147.52	127.00	138.00	111.44	401,159
2022-11-02	125.00	135.00	123.36	131.00	105.79	269,400
2022-11-01	122.00	124.82	118.50	121.00	97.715	73,216
2022-10-31	107.00	122.00	105.00	122.00	98.522	496,141
2022-10-28	102.00	105.00	102.00	103.50	83.583	10,858
2022-10-27	105.45	105.65	103.06	104.00	83.986	13,657
2022-10-26	101.00	105.00	96.200	104.50	84.390	49,566
2022-10-25	96.400	99.800	95.200	95.400	77.041	19,127
2022-10-24	97.800	98.200	94.200	96.200	77.687	40,958
2022-10-21	94.055	96.800	93.275	94.900	76.638	25,134
2022-10-20	93.000	97.400	92.000	92.000	74.296	39,740
2022-10-19	94.800	95.000	93.000	93.000	75.103	56,428
2022-10-18	94.800	96.000	93.840	94.000	75.911	56,924
2022-10-17	92.400	97.400	90.000	97.400	78.656	48,164
2022-10-14	94.400	99.000	92.000	95.500	77.122	26,761
2022-10-13	98.600	98.600	95.000	96.000	77.526	14,748
2022-10-12	96.550	99.300	96.150	99.000	79.949	25,593

← NewerPage 17 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.