Ultimate Products Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	145.55	149.00	143.12	144.25	114.10	11,531
2022-04-14	145.00	147.00	145.00	145.00	114.69	6,284
2022-04-13	142.50	150.00	142.00	146.00	115.48	19,286
2022-04-12	135.00	150.00	130.75	145.75	115.28	118,494
2022-04-11	132.50	136.00	130.00	132.75	105.00	17,316
2022-04-08	128.00	135.50	128.00	130.00	102.83	24,853
2022-04-07	126.50	134.00	126.50	128.00	101.25	71,232
2022-04-06	130.00	136.00	127.50	130.00	102.83	56,577
2022-04-05	128.00	130.83	128.00	129.50	102.43	143,119
2022-04-04	131.00	136.50	126.50	132.00	104.41	77,003
2022-04-01	126.00	133.00	126.00	130.00	102.83	72,075
2022-03-31	127.14	135.83	126.74	131.50	104.01	27,113
2022-03-30	130.00	134.50	128.00	130.50	103.22	49,830
2022-03-29	131.00	136.00	127.10	132.00	104.41	94,804
2022-03-28	129.50	135.00	126.33	127.50	100.85	164,075
2022-03-25	128.50	136.00	128.50	133.00	105.20	72,582
2022-03-24	126.00	134.50	126.00	128.50	101.64	23,187
2022-03-23	130.50	134.50	128.00	128.50	101.64	178,461
2022-03-22	130.50	136.68	130.50	134.00	105.99	67,385
2022-03-21	136.00	136.50	132.89	136.25	107.77	24,515
2022-03-18	137.00	137.00	136.20	137.00	108.36	8,113
2022-03-17	135.00	139.50	132.50	137.25	108.56	92,737
2022-03-16	137.00	139.00	136.00	137.75	108.96	90,824
2022-03-15	148.00	148.09	135.00	138.00	109.15	207,832
2022-03-14	154.50	155.60	148.98	150.00	118.65	63,144
2022-03-11	146.50	157.00	139.38	157.00	124.18	100,526
2022-03-10	141.00	144.56	140.50	143.00	113.11	49,136
2022-03-09	138.00	144.00	136.00	144.00	113.90	148,151
2022-03-08	129.50	135.00	129.00	133.00	105.20	113,375
2022-03-07	137.00	137.00	123.50	130.00	102.83	666,335
2022-03-04	151.50	151.54	134.00	137.00	108.36	517,997
2022-03-03	158.00	159.75	151.00	153.00	121.02	77,818
2022-03-02	169.50	171.30	156.00	159.00	125.77	237,329
2022-03-01	173.00	178.66	170.50	172.00	136.05	180,448
2022-02-28	174.50	176.57	169.25	172.50	136.44	118,902
2022-02-25	175.00	180.00	175.00	180.00	142.38	21,152
2022-02-24	180.50	180.94	175.00	178.00	140.79	160,344
2022-02-23	180.50	185.00	180.50	182.50	144.35	36,491
2022-02-22	183.00	185.00	181.00	183.00	144.75	104,860
2022-02-21	180.00	184.50	180.00	182.25	144.16	25,854
2022-02-18	180.00	183.50	180.00	183.50	145.14	28,518
2022-02-17	182.00	183.00	182.00	183.00	144.75	11,096
2022-02-16	183.25	183.25	181.90	183.25	144.95	47,950
2022-02-15	180.50	186.50	180.00	180.00	142.38	90,204
2022-02-14	178.00	185.90	175.00	184.00	145.54	52,739
2022-02-11	183.50	186.13	178.50	183.50	145.14	54,148
2022-02-10	182.00	184.00	180.20	184.00	145.54	24,392
2022-02-09	182.50	188.50	181.94	185.50	146.73	5,967
2022-02-08	187.00	189.14	180.00	180.00	142.38	50,647
2022-02-07	188.50	190.50	187.00	187.00	147.91	55,025
2022-02-04	189.00	190.50	187.91	188.50	149.10	11,614
2022-02-03	189.50	191.00	187.86	190.00	150.29	5,435
2022-02-02	186.00	190.00	186.00	190.00	150.29	35,278
2022-02-01	188.00	188.00	185.00	185.00	146.33	194,167
2022-01-31	185.00	189.55	185.00	188.25	148.90	51,047
2022-01-28	187.00	187.00	185.00	187.00	147.91	17,028
2022-01-27	187.00	187.00	182.55	184.75	146.13	9,699
2022-01-26	174.00	187.00	173.50	183.00	144.75	178,102
2022-01-25	171.00	173.50	166.00	171.25	135.45	95,147
2022-01-24	184.00	184.00	167.25	167.25	132.29	140,234

← NewerPage 20 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.