Ultimate Products Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	96.000	104.00	96.000	96.000	77.526	4,885
2022-10-10	98.000	105.00	98.000	101.50	81.967	9,682
2022-10-07	97.000	101.50	97.000	101.50	81.967	6,926
2022-10-06	96.000	103.50	96.000	100.50	81.160	6,843
2022-10-05	96.000	103.50	96.000	97.000	78.333	29,777
2022-10-04	97.000	99.850	97.000	99.850	80.635	20,190
2022-10-03	100.00	103.50	96.000	99.000	79.949	12,243
2022-09-30	98.000	104.00	96.342	100.20	80.918	36,793
2022-09-29	98.000	99.110	98.000	98.000	79.141	8,326
2022-09-28	102.50	103.00	97.400	101.00	81.564	186,069
2022-09-27	102.86	106.25	102.86	106.25	85.803	10,280
2022-09-26	103.00	106.90	102.64	105.00	84.794	35,212
2022-09-23	106.00	110.00	103.00	103.00	83.179	147,678
2022-09-22	106.00	109.50	106.00	106.00	85.601	9,658
2022-09-21	105.00	107.24	102.15	105.00	84.794	51,595
2022-09-20	102.13	109.00	102.13	106.25	85.803	21,578
2022-09-16	103.00	106.44	102.95	105.00	84.794	67,001
2022-09-15	104.00	111.50	103.00	108.00	87.217	40,638
2022-09-14	104.15	108.00	104.15	108.00	87.217	8,049
2022-09-13	110.50	111.00	104.00	104.00	83.986	24,682
2022-09-12	112.00	112.00	104.49	107.50	86.813	75,152
2022-09-09	104.50	112.00	104.50	106.00	85.601	35,462
2022-09-08	106.00	111.00	104.00	105.00	84.794	34,300
2022-09-07	109.00	112.00	108.50	109.00	88.024	18,424
2022-09-06	108.00	113.50	106.00	109.25	88.226	39,019
2022-09-05	115.00	117.00	107.12	110.50	89.235	149,316
2022-09-02	119.00	119.00	116.00	117.50	94.888	10,822
2022-09-01	119.00	121.50	118.00	118.50	95.696	279,337
2022-08-31	118.50	121.52	116.39	118.00	95.292	43,708
2022-08-30	118.00	119.73	117.08	118.00	95.292	22,162
2022-08-26	118.00	120.00	117.14	118.75	95.898	16,236
2022-08-25	118.00	119.50	118.00	118.75	95.898	6,213
2022-08-24	114.50	118.00	112.50	118.00	95.292	29,233
2022-08-23	123.50	123.50	113.16	115.50	93.273	89,100
2022-08-22	123.50	129.00	122.89	124.00	100.14	48,271
2022-08-19	125.60	130.00	123.00	126.50	102.16	6,152
2022-08-18	127.58	130.00	125.60	126.50	102.16	4,034
2022-08-17	126.79	130.00	126.79	128.00	103.37	8,906
2022-08-16	127.50	130.00	126.60	130.00	104.98	32,296
2022-08-15	130.00	131.76	123.95	125.75	101.55	146,780
2022-08-12	126.50	128.90	125.06	125.75	101.55	62,000
2022-08-11	124.00	129.00	123.00	129.00	104.18	29,988
2022-08-10	121.50	126.00	117.66	126.00	101.75	26,254
2022-08-09	115.00	121.50	115.00	121.50	98.119	5,536
2022-08-08	113.00	121.00	113.00	115.00	92.869	35,213
2022-08-05	114.50	116.50	113.50	115.00	92.869	51,330
2022-08-04	116.00	117.00	116.00	116.00	93.677	6,695
2022-08-03	114.50	117.00	110.50	117.00	94.485	26,324
2022-08-02	112.15	115.00	111.00	111.50	90.043	40,009
2022-08-01	113.50	114.00	107.52	110.25	89.034	86,020
2022-07-29	107.00	110.25	107.00	107.00	86.409	40,626
2022-07-28	110.50	110.50	110.50	110.50	89.235	2,103
2022-07-27	110.50	110.50	110.50	110.50	89.235	0
2022-07-26	109.50	112.50	107.00	107.00	86.409	16,670
2022-07-25	108.50	114.00	108.50	111.00	89.639	2,591
2022-07-22	107.00	109.00	107.00	109.00	88.024	7,338
2022-07-21	111.50	113.00	107.00	107.00	86.409	87,461
2022-07-20	111.00	111.00	105.50	111.00	89.639	5,452
2022-07-19	110.25	111.50	106.00	107.25	86.611	21,158
2022-07-18	110.00	110.00	106.95	109.25	88.226	11,380

← NewerPage 18 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.