Ultimate Products Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	108.00	111.50	106.11	109.00	88.024	8,788
2022-07-14	114.50	114.50	111.25	111.25	89.841	1
2022-07-13	108.00	109.00	106.50	109.00	88.024	14,091
2022-07-12	108.00	111.90	108.00	108.00	87.217	9,596
2022-07-11	109.00	110.88	109.00	109.00	88.024	46,694
2022-07-08	109.00	109.61	109.00	109.00	88.024	552
2022-07-07	111.50	111.50	111.50	111.50	90.043	0
2022-07-06	112.00	112.96	110.00	112.00	88.589	49,569
2022-07-05	118.50	121.03	111.98	114.75	90.765	50,609
2022-07-04	118.50	122.13	118.00	118.00	93.335	166,860
2022-07-01	119.50	126.00	118.50	122.50	96.895	6,284
2022-06-30	118.50	122.00	118.00	118.00	93.335	15,945
2022-06-29	120.00	123.54	119.00	119.00	94.126	8,670
2022-06-28	125.00	125.00	118.00	118.00	93.335	6,287
2022-06-27	124.50	127.00	120.63	124.00	98.081	13,727
2022-06-24	123.50	127.00	115.00	121.00	95.708	64,133
2022-06-23	118.00	119.50	114.00	114.00	90.171	24,749
2022-06-22	113.00	118.00	108.50	118.00	93.335	90,280
2022-06-21	109.50	112.00	107.00	110.00	87.007	232,647
2022-06-20	110.00	114.50	105.04	107.00	84.635	174,025
2022-06-17	117.00	120.40	110.64	111.00	87.798	79,938
2022-06-16	120.00	125.00	117.00	119.00	94.126	72,473
2022-06-15	120.50	124.50	120.50	124.50	98.477	20,602
2022-06-14	124.50	125.40	122.00	124.75	98.674	10,591
2022-06-13	122.00	124.00	120.08	122.50	96.895	87,139
2022-06-10	128.50	129.50	124.66	127.50	100.85	44,431
2022-06-09	128.50	133.50	128.50	133.00	105.20	5,616
2022-06-08	132.00	132.57	130.03	132.50	104.80	103,657
2022-06-07	135.50	135.50	132.55	134.50	106.39	3,748
2022-06-06	129.50	136.25	129.50	134.00	105.99	93,295
2022-06-01	129.00	133.00	127.00	133.00	105.20	158,431
2022-05-31	121.50	127.00	121.50	127.00	100.45	25,016
2022-05-30	128.00	128.23	124.75	126.00	99.663	21,780
2022-05-27	127.00	129.00	124.00	127.00	100.45	30,482
2022-05-26	128.50	129.00	122.95	125.25	99.070	59,050
2022-05-25	129.00	129.00	123.34	129.00	102.04	58,001
2022-05-24	121.00	125.27	121.00	124.50	98.477	15,868
2022-05-23	121.50	123.39	121.00	121.00	95.708	2,724
2022-05-20	125.50	128.18	121.00	121.00	95.708	16,172
2022-05-19	124.00	126.37	121.00	121.00	95.708	14,334
2022-05-18	124.00	129.98	124.00	124.00	98.081	14,807
2022-05-17	127.00	130.00	124.50	125.00	98.872	23,446
2022-05-16	129.62	132.50	127.00	127.00	100.45	797
2022-05-13	125.50	126.00	124.00	124.00	98.081	13,422
2022-05-12	127.00	129.76	125.00	125.00	98.872	10,149
2022-05-11	130.00	130.00	127.03	130.00	102.83	27,450
2022-05-10	129.00	132.50	126.00	130.00	102.83	456,135
2022-05-09	140.00	141.50	126.00	128.00	101.25	351,951
2022-05-06	148.00	149.99	141.00	141.00	111.53	73,906
2022-05-05	149.50	150.38	149.25	150.00	118.65	25,696
2022-05-04	153.00	153.00	151.00	151.00	119.44	73,008
2022-05-03	151.00	155.50	151.00	152.50	120.62	13,142
2022-04-29	151.50	158.85	143.55	151.00	119.44	178,329
2022-04-28	141.50	145.75	141.50	143.00	113.11	9,949
2022-04-27	154.00	154.04	141.50	143.00	113.11	112,709
2022-04-26	153.00	156.55	152.00	153.00	121.02	54,369
2022-04-25	152.00	153.00	148.98	153.00	121.02	142,585
2022-04-22	152.00	152.88	150.00	150.00	118.65	31,946
2022-04-21	148.00	151.82	145.00	145.00	114.69	20,930
2022-04-20	149.50	151.58	144.30	149.50	118.25	46,313

← NewerPage 19 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.