Ultimate Products Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	62.000	63.000	59.923	62.400	59.065	374,642
2025-08-15	57.800	60.200	55.400	60.000	56.793	333,556
2025-08-14	53.600	57.800	53.600	55.000	52.061	157,043
2025-08-13	54.000	56.200	53.000	56.000	53.007	795,660
2025-08-12	55.000	55.267	53.400	54.500	51.587	90,705
2025-08-11	55.000	56.200	53.630	54.400	51.493	174,999
2025-08-08	56.200	57.800	55.000	55.500	52.534	70,987
2025-08-07	57.200	57.200	56.297	56.900	53.859	57,328
2025-08-06	57.400	59.600	56.000	56.600	53.575	108,495
2025-08-05	57.000	58.000	56.000	57.600	54.522	62,962
2025-08-04	58.800	58.800	56.000	56.600	53.575	84,247
2025-08-01	58.800	59.800	56.140	56.400	53.386	189,389
2025-07-31	59.000	59.200	57.400	58.300	55.184	78,211
2025-07-30	59.000	59.800	57.200	59.000	55.847	24,922
2025-07-29	59.200	60.800	57.571	58.800	55.658	292,498
2025-07-28	60.000	61.800	59.000	59.200	56.036	198,975
2025-07-25	59.400	62.000	59.200	60.200	56.983	266,682
2025-07-24	61.800	62.200	59.200	62.200	58.876	241,975
2025-07-23	59.200	61.800	59.200	60.700	57.456	443,165
2025-07-22	61.000	62.000	59.600	61.500	58.213	115,571
2025-07-21	60.200	61.800	59.200	60.400	57.172	216,006
2025-07-18	61.800	61.800	59.200	60.200	56.983	93,425
2025-07-17	61.800	62.000	59.336	60.000	56.793	203,445
2025-07-16	62.800	62.800	59.000	59.400	56.225	178,231
2025-07-15	59.000	62.600	59.000	59.000	55.847	136,801
2025-07-14	61.000	61.200	59.000	59.000	55.847	248,135
2025-07-11	61.000	62.800	59.000	61.000	57.740	122,699
2025-07-10	59.000	62.800	59.000	59.000	55.847	222,106
2025-07-09	62.800	62.800	59.088	59.200	56.036	302,023
2025-07-08	61.800	63.000	59.200	62.600	59.254	424,472
2025-07-07	57.000	61.200	56.571	60.000	56.793	659,375
2025-07-04	56.000	57.000	54.800	56.600	53.575	163,683
2025-07-03	55.600	57.000	54.400	56.000	53.007	533,171
2025-07-02	55.600	57.000	53.400	55.400	52.439	238,027
2025-07-01	53.200	55.400	53.200	55.200	52.250	345,500
2025-06-30	57.400	57.600	53.200	53.600	50.735	725,532
2025-06-27	54.000	55.800	52.110	55.200	52.250	922,296
2025-06-26	52.200	54.600	51.400	52.200	49.410	1,617,809
2025-06-25	54.000	55.082	43.800	52.200	49.410	9,486,406
2025-06-24	75.400	75.600	74.128	74.200	70.234	162,549
2025-06-23	78.200	78.600	74.000	74.200	70.234	105,641
2025-06-20	76.400	78.800	75.200	75.600	71.560	194,067
2025-06-19	74.000	78.800	74.000	76.800	72.695	39,971
2025-06-18	75.000	77.800	75.000	75.000	70.992	132,844
2025-06-17	77.000	78.800	75.200	76.800	72.695	122,603
2025-06-16	79.000	79.000	76.600	76.600	72.506	201,315
2025-06-13	78.000	78.000	76.200	77.500	73.358	88,365
2025-06-12	77.600	77.800	75.640	76.900	72.790	445,746
2025-06-11	76.400	77.800	73.800	76.600	72.506	419,137
2025-06-10	74.400	76.600	72.400	75.600	71.560	590,738
2025-06-09	77.600	77.600	72.600	74.600	70.613	385,763
2025-06-06	74.400	77.600	74.400	74.400	70.424	262,174
2025-06-05	75.200	77.600	74.000	74.600	70.613	283,176
2025-06-04	77.200	77.600	74.800	75.000	70.992	330,673
2025-06-03	77.000	77.600	74.200	75.600	71.560	300,475
2025-06-02	75.000	76.800	75.000	76.400	72.317	291,315
2025-05-30	77.000	78.800	74.600	75.800	71.749	450,452
2025-05-29	77.800	78.000	74.200	77.200	73.074	123,199
2025-05-28	78.000	78.000	75.200	76.400	70.850	302,287
2025-05-27	73.800	78.000	72.400	76.200	70.664	1,043,128

← NewerPage 6 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.