Ultimate Products Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	55.400	56.400	55.400	55.700	55.700	32,643
2026-07-29	56.200	57.200	55.200	56.000	56.000	41,306
2026-07-28	56.200	59.000	55.200	56.800	56.800	69,849
2026-07-27	55.000	57.200	55.000	56.400	56.400	126,207
2026-07-24	56.000	58.600	55.000	57.200	57.200	111,578
2026-07-23	53.200	58.500	53.200	56.600	56.600	410,375
2026-07-22	57.600	58.000	53.400	55.600	55.600	98,811
2026-07-21	53.200	58.000	53.200	55.200	55.200	345,039
2026-07-20	52.000	57.800	49.900	54.600	54.600	383,509
2026-07-17	47.400	52.000	47.400	50.200	50.200	259,627
2026-07-16	47.100	50.063	47.100	48.400	48.400	106,303
2026-07-15	47.100	49.400	47.100	48.100	48.100	60,227
2026-07-14	44.400	48.700	44.400	48.700	48.700	78,884
2026-07-13	44.400	47.608	44.100	47.600	47.600	60,169
2026-07-10	44.500	46.987	44.500	46.700	46.700	76,697
2026-07-09	47.600	47.600	45.100	45.100	45.100	45,114
2026-07-08	44.300	47.480	44.300	46.500	46.500	38,785
2026-07-07	46.000	47.200	44.400	46.450	46.450	23,762
2026-07-06	44.300	47.500	44.300	45.100	45.100	69,557
2026-07-03	44.800	47.600	44.500	47.600	47.600	39,731
2026-07-02	44.100	47.600	44.100	46.000	46.000	125,232
2026-07-01	44.100	47.000	44.100	47.000	47.000	211,647
2026-06-30	45.900	47.000	44.100	46.500	46.500	62,103
2026-06-29	45.900	46.000	43.000	46.000	46.000	41,440
2026-06-26	43.800	45.346	43.000	45.000	45.000	156,978
2026-06-25	44.500	46.000	44.330	45.050	45.050	25,972
2026-06-24	45.500	47.100	44.700	44.700	44.700	210,887
2026-06-23	46.000	47.070	44.700	46.000	46.000	33,695
2026-06-22	47.000	48.000	44.100	46.500	46.500	30,631
2026-06-19	46.800	47.300	43.900	47.300	47.300	151,405
2026-06-18	43.800	46.600	43.800	44.100	44.100	145,245
2026-06-17	44.400	46.900	43.900	44.400	44.400	41,286
2026-06-16	46.000	46.500	43.700	44.400	44.400	263,084
2026-06-15	41.700	46.000	40.800	46.000	46.000	308,565
2026-06-12	42.000	43.500	40.200	40.700	40.700	1,835,841
2026-06-11	42.600	43.600	42.000	43.600	43.600	158,847
2026-06-10	42.400	43.700	42.199	43.600	43.600	66,254
2026-06-09	43.800	43.800	42.100	43.800	43.800	94,659
2026-06-08	42.900	44.100	42.200	44.100	44.100	123,748
2026-06-05	44.000	45.300	42.700	44.200	44.200	241,739
2026-06-04	45.200	45.300	43.000	45.300	45.300	263,166
2026-06-03	45.000	46.400	43.972	45.600	45.600	281,768
2026-06-02	46.100	47.600	45.575	45.600	45.600	178,420
2026-06-01	48.000	49.100	46.036	46.100	46.100	265,643
2026-05-29	49.600	50.800	48.300	48.500	48.500	223,454
2026-05-28	52.000	54.750	50.000	50.000	50.000	560,091
2026-05-27	49.500	52.000	48.600	51.000	50.991	199,484
2026-05-26	47.400	53.000	45.300	50.200	49.314	510,789
2026-05-22	47.300	48.300	46.000	48.300	47.448	141,974
2026-05-21	46.100	47.300	44.300	46.000	45.188	96,890
2026-05-20	46.600	46.600	44.300	46.500	45.679	33,115
2026-05-19	46.400	47.296	44.800	46.000	45.188	291,895
2026-05-18	45.900	46.700	44.300	46.200	45.385	188,566
2026-05-15	45.000	47.000	44.042	45.000	44.206	99,917
2026-05-14	46.700	47.200	44.800	46.200	45.385	6,404
2026-05-13	46.400	47.200	45.056	45.800	44.992	77,791
2026-05-12	44.000	47.200	44.000	46.000	45.188	35,070
2026-05-11	45.000	47.200	45.000	46.200	45.385	78,059
2026-05-08	44.500	47.200	44.000	45.400	44.599	90,645
2026-05-07	44.700	47.200	44.100	46.000	45.188	187,046

← NewerPage 2 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.