Ultimate Products Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	183.00	189.50	182.50	182.50	144.35	13,227
2022-01-20	188.50	191.50	183.25	183.25	144.95	90,840
2022-01-19	188.00	190.00	187.59	188.50	149.10	16,842
2022-01-18	184.00	189.50	184.00	189.00	149.49	25,011
2022-01-17	185.00	191.00	183.40	186.00	147.12	37,797
2022-01-14	188.50	193.35	185.00	185.00	146.33	5,045
2022-01-13	184.50	189.00	184.50	189.00	149.49	60,203
2022-01-12	188.50	190.50	185.70	188.50	149.10	21,650
2022-01-11	187.00	189.95	187.00	187.00	147.91	14,087
2022-01-10	183.50	187.76	183.45	183.50	145.14	46,528
2022-01-07	186.00	188.00	185.50	186.50	147.52	86,998
2022-01-06	193.00	193.00	186.00	187.00	147.91	130,047
2022-01-05	195.00	197.00	190.00	190.00	147.65	48,412
2022-01-04	198.50	202.43	192.36	199.00	154.65	96,523
2021-12-31	204.00	204.00	195.45	204.00	158.53	22,242
2021-12-30	194.00	206.00	193.00	205.00	159.31	88,581
2021-12-29	190.50	198.26	190.50	194.50	151.15	80,926
2021-12-24	192.50	196.50	189.69	190.00	147.65	377,114
2021-12-23	197.00	197.00	191.90	197.00	153.09	17,458
2021-12-22	192.00	197.00	192.00	197.00	153.09	13,854
2021-12-21	192.00	194.00	191.53	193.00	149.98	21,376
2021-12-20	192.00	195.00	190.50	190.50	148.04	16,082
2021-12-17	194.50	195.00	185.48	195.00	151.54	41,484
2021-12-16	188.50	194.50	185.50	190.00	147.65	61,905
2021-12-15	188.00	193.45	183.50	189.50	147.26	251,383
2021-12-14	189.00	190.50	187.00	190.00	147.65	176,466
2021-12-13	190.50	195.05	186.50	190.00	147.65	110,807
2021-12-10	194.00	197.50	190.00	190.00	147.65	35,472
2021-12-09	198.50	198.68	194.50	198.00	153.87	45,456
2021-12-08	199.00	199.00	190.00	199.00	154.65	21,838
2021-12-07	190.00	194.00	189.00	190.50	148.04	114,827
2021-12-06	191.00	193.00	185.80	189.50	147.26	159,327
2021-12-03	183.00	195.00	182.25	190.50	148.04	78,714
2021-12-02	181.50	184.07	180.00	181.50	141.05	74,764
2021-12-01	178.00	184.30	177.00	180.00	139.88	120,507
2021-11-30	176.00	179.50	174.00	179.50	139.49	32,490
2021-11-29	176.00	178.48	172.77	175.50	136.38	52,399
2021-11-26	179.50	181.65	169.50	174.00	135.22	164,139
2021-11-25	185.00	185.00	178.50	183.50	142.60	219,757
2021-11-24	194.50	194.54	181.49	182.00	141.43	228,041
2021-11-23	202.00	205.04	193.32	193.50	150.37	1,853,786
2021-11-22	211.00	212.00	207.00	207.00	160.86	135,736
2021-11-19	210.00	212.00	209.00	212.00	164.75	120,554
2021-11-18	210.00	212.00	209.00	212.00	164.75	81,111
2021-11-17	211.00	212.00	208.00	211.00	163.97	71,314
2021-11-16	212.00	213.00	208.00	210.00	163.19	165,141
2021-11-15	212.00	214.00	211.42	214.00	166.30	45,940
2021-11-12	211.00	215.00	211.00	215.00	167.08	19,513
2021-11-11	212.00	212.74	210.00	210.00	163.19	52,661
2021-11-10	212.00	216.00	207.00	212.00	164.75	204,147
2021-11-09	212.00	215.00	210.00	215.00	167.08	106,245
2021-11-08	214.00	214.97	210.00	211.00	163.97	47,059
2021-11-05	219.00	222.00	214.00	214.00	166.30	132,684
2021-11-04	210.00	222.00	209.00	222.00	172.52	281,588
2021-11-03	194.50	212.64	194.50	210.00	163.19	419,231
2021-11-02	178.00	200.00	177.36	197.00	153.09	970,871
2021-11-01	167.00	173.00	164.00	173.00	134.44	244,284
2021-10-29	162.00	165.00	161.00	165.00	128.22	89,270
2021-10-28	165.00	166.00	158.65	166.00	129.00	196,298
2021-10-27	173.00	173.00	165.87	167.00	129.78	193,094

← NewerPage 21 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.