Ultimate Products Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	63.400	63.400	61.200	63.400	60.012	124,728
2025-11-10	62.600	63.400	61.000	63.400	60.012	145,656
2025-11-07	62.600	64.000	61.200	63.800	60.390	45,962
2025-11-06	63.800	63.800	61.400	62.900	59.538	32,301
2025-11-05	62.800	63.800	61.200	61.400	58.119	39,537
2025-11-04	62.200	64.800	61.400	64.000	60.580	517,136
2025-11-03	65.000	65.000	61.200	65.000	61.526	97,830
2025-10-31	62.000	63.400	61.000	62.000	58.686	480,665
2025-10-30	63.000	63.000	61.200	62.000	58.686	193,850
2025-10-29	64.000	64.000	61.000	63.000	59.633	211,763
2025-10-28	60.000	64.000	58.800	63.000	59.633	693,014
2025-10-27	60.000	62.550	59.200	60.000	56.793	59,302
2025-10-24	62.000	62.000	59.200	60.600	57.361	34,943
2025-10-23	62.000	63.000	59.400	63.000	59.633	37,966
2025-10-22	59.400	62.600	59.400	61.800	58.497	36,020
2025-10-21	60.200	62.800	59.600	60.900	57.645	83,891
2025-10-20	62.800	62.800	59.600	60.200	56.983	51,614
2025-10-17	60.000	62.800	59.200	59.600	56.415	161,353
2025-10-16	60.600	62.800	59.600	59.600	56.415	111,735
2025-10-15	61.800	62.000	60.400	61.800	58.497	54,143
2025-10-14	59.200	62.000	59.200	62.000	58.686	110,820
2025-10-13	61.600	61.600	58.610	59.200	56.036	102,530
2025-10-10	64.000	64.000	61.200	61.200	57.929	70,291
2025-10-09	63.800	63.800	61.400	63.000	59.633	32,705
2025-10-08	61.000	64.000	61.000	64.000	60.580	22,927
2025-10-07	64.000	64.000	61.000	63.000	59.633	14,635
2025-10-06	64.000	64.000	61.000	61.400	58.119	49,291
2025-10-03	61.000	63.400	61.000	62.900	59.538	18,356
2025-10-02	64.200	64.400	61.500	62.000	58.686	94,623
2025-10-01	64.400	64.400	62.360	64.400	60.958	59,438
2025-09-30	63.000	64.200	62.000	62.600	59.254	30,724
2025-09-29	63.200	64.200	61.400	63.000	59.633	30,656
2025-09-26	62.400	64.800	61.600	64.000	60.580	128,447
2025-09-25	61.800	64.800	61.266	62.400	59.065	142,531
2025-09-24	62.000	63.000	61.200	62.000	58.686	28,712
2025-09-23	63.800	64.800	61.200	63.000	59.633	93,442
2025-09-22	63.000	64.800	61.200	64.000	60.580	157,847
2025-09-19	61.000	64.800	61.000	61.200	57.929	62,214
2025-09-18	65.000	65.000	61.200	62.200	58.876	120,793
2025-09-17	63.800	64.000	61.200	62.200	58.876	184,649
2025-09-16	61.200	63.800	61.000	62.000	58.686	85,512
2025-09-15	63.800	64.000	61.600	64.000	60.580	26,073
2025-09-12	63.000	63.800	61.400	62.200	58.876	43,079
2025-09-11	62.000	63.800	61.600	62.600	59.254	93,396
2025-09-10	58.800	63.000	58.800	62.200	58.876	34,148
2025-09-09	62.000	62.000	58.800	61.700	58.403	31,531
2025-09-08	61.200	62.000	60.000	62.000	58.686	111,999
2025-09-05	59.200	61.000	58.800	59.400	56.225	47,105
2025-09-04	60.000	60.600	59.000	59.600	56.415	54,081
2025-09-03	61.200	62.400	60.000	61.200	57.929	2,583
2025-09-02	61.000	62.800	59.928	61.000	57.740	51,640
2025-09-01	62.800	63.600	61.000	62.800	59.444	37,759
2025-08-29	65.000	65.000	61.200	61.200	57.929	121,427
2025-08-28	64.200	66.800	63.000	63.200	59.822	117,775
2025-08-27	65.200	67.000	63.800	64.600	61.148	145,987
2025-08-26	63.000	67.800	63.000	67.000	63.419	90,653
2025-08-22	62.000	66.000	61.400	66.000	62.473	55,429
2025-08-21	62.200	64.000	61.800	64.000	60.580	371,007
2025-08-20	62.000	63.600	60.400	63.600	60.201	486,820
2025-08-19	62.000	62.800	60.200	62.000	58.686	125,527

← NewerPage 5 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.