Ultimate Products Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	44.500	47.200	44.500	47.000	46.171	95,199
2026-05-05	44.000	46.900	44.000	46.900	46.072	93,391
2026-05-01	44.200	45.900	44.200	45.250	44.452	61,966
2026-04-30	44.000	45.800	44.000	44.100	43.322	90,609
2026-04-29	44.900	47.100	43.800	43.800	43.027	175,943
2026-04-28	45.400	46.000	44.900	45.200	44.402	62,592
2026-04-27	46.100	48.900	45.600	45.800	44.992	74,075
2026-04-24	46.100	48.900	45.500	45.500	44.697	96,362
2026-04-23	48.800	48.900	45.800	45.800	44.992	42,732
2026-04-22	46.000	48.600	46.000	46.600	45.778	76,145
2026-04-21	46.500	49.000	46.100	46.300	45.483	136,483
2026-04-20	47.200	48.800	46.100	47.600	46.760	59,473
2026-04-17	46.800	48.200	44.600	46.200	45.385	595,479
2026-04-16	46.800	46.800	44.500	46.800	45.974	440,737
2026-04-15	45.100	46.800	43.500	46.800	45.974	19,438
2026-04-14	44.200	46.700	44.200	46.200	45.385	172,239
2026-04-13	45.900	46.700	44.200	45.100	44.304	65,488
2026-04-10	45.900	46.800	44.633	46.000	45.188	39,569
2026-04-09	45.900	46.800	43.700	46.000	45.188	116,867
2026-04-08	45.900	46.100	43.100	45.400	44.599	171,422
2026-04-07	46.200	46.200	43.000	43.200	42.438	126,627
2026-04-02	46.500	46.700	43.900	44.000	43.224	86,245
2026-04-01	44.600	45.500	43.100	44.400	43.617	96,829
2026-03-31	44.700	46.200	43.100	44.600	43.813	45,011
2026-03-30	44.000	45.400	43.020	45.000	44.206	126,667
2026-03-27	44.100	46.200	43.300	43.300	42.536	110,732
2026-03-26	45.100	47.300	44.500	45.300	44.501	49,152
2026-03-25	44.300	47.000	44.300	46.000	45.188	143,722
2026-03-24	45.000	47.000	44.200	46.000	45.188	146,541
2026-03-23	43.200	45.000	43.200	44.800	44.009	64,856
2026-03-20	41.900	45.400	41.900	45.400	44.599	214,965
2026-03-19	43.000	44.900	41.800	43.000	42.241	233,995
2026-03-18	46.700	47.800	43.000	43.400	42.634	338,901
2026-03-17	49.800	49.800	45.100	45.600	44.795	197,606
2026-03-16	48.000	50.600	47.100	47.500	46.662	338,375
2026-03-13	47.000	49.400	47.000	48.500	47.644	223,935
2026-03-12	48.100	49.190	48.000	48.000	47.153	178,305
2026-03-11	49.000	49.900	48.000	48.500	47.644	483,986
2026-03-10	48.600	50.600	48.500	48.500	47.644	510,003
2026-03-09	50.000	51.000	47.400	48.500	47.644	180,925
2026-03-06	49.000	51.000	48.000	48.000	47.153	1,879,187
2026-03-05	48.600	50.800	48.500	48.700	47.841	42,568
2026-03-04	48.500	51.200	47.849	49.500	48.627	318,047
2026-03-03	52.000	53.000	48.100	48.200	47.349	279,714
2026-03-02	53.200	54.000	50.000	53.000	52.065	62,463
2026-02-27	53.000	53.720	53.000	53.300	52.359	49,083
2026-02-26	56.200	56.200	52.000	53.000	52.065	50,298
2026-02-25	54.000	54.000	53.400	53.700	52.752	27,624
2026-02-24	55.000	55.000	53.400	54.000	53.047	32,384
2026-02-23	52.600	53.800	52.600	52.600	51.672	68,956
2026-02-20	53.800	53.800	52.800	52.800	51.868	102,470
2026-02-19	53.200	54.800	52.600	53.400	52.458	61,049
2026-02-18	53.000	53.600	52.000	52.200	51.279	107,712
2026-02-17	55.000	55.000	52.800	52.800	51.868	36,483
2026-02-16	54.800	54.800	53.392	54.000	53.047	24,723
2026-02-13	53.000	54.800	52.706	53.400	52.458	104,848
2026-02-12	53.000	54.800	52.000	52.600	51.672	76,917
2026-02-11	52.400	55.800	51.000	52.200	51.279	883,726
2026-02-10	54.200	56.800	53.600	53.600	52.654	45,702
2026-02-09	54.000	57.200	54.000	54.400	53.440	86,566

← NewerPage 3 of 22 · 1,269 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.