Ultimate Products Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	58.200	58.400	54.200	54.800	53.833	170,209
2026-02-05	58.000	59.000	54.600	54.600	53.637	153,549
2026-02-04	57.000	58.800	55.600	57.000	55.994	52,765
2026-02-03	58.000	58.800	56.600	57.800	56.780	131,151
2026-02-02	54.000	57.800	53.000	57.800	56.780	108,824
2026-01-30	54.000	56.400	53.800	54.000	53.047	243,583
2026-01-29	55.600	57.800	54.000	54.000	53.047	240,100
2026-01-28	56.400	56.400	54.000	55.600	54.619	34,000
2026-01-27	54.000	57.800	54.000	54.000	53.047	24,984
2026-01-26	55.000	57.400	53.400	56.000	55.012	181,072
2026-01-23	54.200	56.400	53.200	55.800	54.815	109,879
2026-01-22	54.000	56.400	53.000	55.400	54.422	71,821
2026-01-21	54.400	56.400	52.400	54.300	53.342	79,691
2026-01-20	56.400	56.400	53.000	54.700	53.735	31,901
2026-01-19	55.000	56.400	53.200	55.400	54.422	39,836
2026-01-16	53.000	56.000	53.000	55.000	54.029	130,894
2026-01-15	54.400	55.000	53.600	54.200	53.244	151,674
2026-01-14	53.800	55.600	52.200	53.800	52.851	86,187
2026-01-13	56.200	56.200	53.200	53.400	52.458	71,423
2026-01-12	52.800	54.200	52.000	53.800	52.851	197,348
2026-01-09	54.600	55.800	52.000	52.800	51.868	313,046
2026-01-08	56.200	56.200	54.000	54.600	53.637	91,178
2026-01-07	54.000	55.981	53.400	54.600	53.637	228,388
2026-01-06	53.400	56.400	53.400	53.600	52.654	253,310
2026-01-05	56.000	57.400	54.000	54.000	53.047	146,463
2026-01-02	56.400	59.400	55.000	55.800	54.815	208,220
2025-12-31	56.800	61.000	56.392	59.000	55.847	295,449
2025-12-30	58.000	58.000	55.600	55.700	52.723	252,638
2025-12-29	56.800	57.800	54.400	56.000	53.007	250,304
2025-12-24	57.000	57.800	54.200	57.000	53.954	27,869
2025-12-23	57.000	57.000	54.412	55.600	52.629	160,503
2025-12-22	56.400	56.400	54.000	54.400	51.493	264,858
2025-12-19	56.600	57.600	54.000	54.000	51.114	1,285,802
2025-12-18	56.600	56.600	54.800	55.400	52.439	182,327
2025-12-17	57.000	58.800	55.200	55.200	52.250	223,805
2025-12-16	57.000	60.800	54.000	55.200	52.250	476,067
2025-12-15	59.400	61.000	58.000	59.000	55.847	146,842
2025-12-12	59.400	60.650	59.400	60.200	56.983	67,943
2025-12-11	60.800	61.000	58.000	61.000	57.740	50,107
2025-12-10	59.200	61.000	59.200	60.000	56.793	74,144
2025-12-09	59.600	61.000	57.200	61.000	57.740	257,594
2025-12-08	62.400	62.600	58.000	58.000	54.900	100,717
2025-12-05	59.600	62.400	58.800	60.000	56.793	38,518
2025-12-04	61.600	63.000	59.000	59.800	56.604	212,571
2025-12-03	62.000	63.000	60.000	61.600	58.308	51,714
2025-12-02	61.000	63.000	60.000	61.000	57.740	59,883
2025-12-01	62.000	62.000	60.000	61.500	58.213	110,967
2025-11-28	61.400	63.070	61.355	62.200	58.876	176,454
2025-11-27	62.850	63.000	61.800	62.000	58.686	8,283
2025-11-26	62.800	63.000	60.099	63.000	59.633	87,830
2025-11-25	63.000	63.000	60.000	61.500	58.213	27,776
2025-11-24	61.000	62.800	59.600	61.000	57.740	38,090
2025-11-21	61.600	62.800	59.000	62.100	58.781	83,448
2025-11-20	60.000	62.000	59.400	60.900	57.645	21,404
2025-11-19	59.000	61.200	58.800	59.400	56.225	125,222
2025-11-18	60.000	61.424	59.000	60.300	57.077	73,364
2025-11-17	60.600	61.600	60.200	60.900	57.645	49,626
2025-11-14	60.400	63.000	60.400	61.000	57.740	59,217
2025-11-13	62.400	63.400	60.600	61.600	58.308	210,879
2025-11-12	63.400	63.400	61.600	63.400	60.012	70,520

← NewerPage 4 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.