Ultimate Products Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	75.400	75.800	72.400	72.400	67.140	1,655,201
2025-05-22	72.800	74.876	71.901	73.000	67.697	129,661
2025-05-21	72.200	73.400	71.200	72.000	66.769	160,171
2025-05-20	70.600	72.840	69.200	71.800	66.584	608,253
2025-05-19	71.200	71.400	69.800	71.000	65.842	318,677
2025-05-16	73.400	73.400	69.400	70.400	65.286	460,958
2025-05-15	71.200	73.200	71.000	71.600	66.398	192,696
2025-05-14	70.000	73.200	69.000	72.000	66.769	746,037
2025-05-13	68.200	70.000	66.200	70.000	64.915	229,860
2025-05-12	64.800	70.000	64.398	67.400	62.504	968,936
2025-05-09	63.600	65.000	63.065	64.000	59.351	417,486
2025-05-08	63.400	63.800	61.406	63.600	58.980	134,929
2025-05-07	62.600	63.800	60.200	63.800	59.165	196,984
2025-05-06	64.000	64.000	61.000	63.200	58.609	239,066
2025-05-02	64.000	64.800	62.400	64.000	59.351	159,694
2025-05-01	62.600	64.800	62.600	64.000	59.351	142,310
2025-04-30	63.600	63.800	62.400	63.800	59.165	148,789
2025-04-29	63.800	64.000	62.800	62.800	58.238	160,875
2025-04-28	63.000	64.800	62.000	64.200	59.536	306,643
2025-04-25	64.800	66.000	62.100	63.400	58.794	162,334
2025-04-24	64.000	66.000	63.000	63.000	58.423	250,284
2025-04-23	64.000	66.800	63.579	64.700	60.000	231,292
2025-04-22	64.000	66.800	63.556	64.000	59.351	218,167
2025-04-17	64.200	66.800	64.000	64.000	59.351	103,836
2025-04-16	66.800	67.000	64.000	64.000	59.351	131,342
2025-04-15	64.000	66.800	64.000	64.000	59.351	58,438
2025-04-14	64.200	66.800	63.000	64.000	59.351	167,412
2025-04-11	64.200	66.800	63.373	64.000	59.351	175,039
2025-04-10	63.200	66.800	63.000	64.000	59.351	157,616
2025-04-09	63.200	67.000	63.200	65.800	61.020	92,875
2025-04-08	64.800	67.000	64.000	65.200	60.463	1,244,163
2025-04-07	67.000	67.000	60.421	64.400	59.721	574,379
2025-04-04	67.000	70.600	61.000	64.000	59.351	499,809
2025-04-03	70.000	71.800	67.000	68.200	63.245	93,773
2025-04-02	70.090	71.800	68.190	69.900	64.822	52,192
2025-04-01	70.000	73.400	69.000	70.000	64.915	69,095
2025-03-31	70.400	73.800	70.036	71.000	65.842	86,380
2025-03-28	70.000	75.200	70.000	70.000	64.915	92,713
2025-03-27	72.000	75.600	71.000	72.000	66.769	94,483
2025-03-26	72.000	72.800	71.000	71.900	66.677	123,239
2025-03-25	74.000	74.000	71.200	71.800	66.584	122,570
2025-03-24	74.000	77.000	71.000	71.400	66.213	180,162
2025-03-21	75.200	77.600	74.000	74.000	68.624	86,232
2025-03-20	76.000	79.800	75.200	76.000	70.479	66,692
2025-03-19	79.800	79.800	77.195	77.500	71.870	79,698
2025-03-18	77.000	79.800	75.000	77.400	71.777	53,833
2025-03-17	77.000	80.800	75.000	75.000	69.551	362,133
2025-03-14	78.000	80.800	76.096	77.600	71.963	84,054
2025-03-13	77.000	80.800	76.270	79.400	73.632	158,603
2025-03-12	79.000	81.800	77.400	78.200	72.519	305,771
2025-03-11	79.000	80.800	77.500	79.900	74.095	66,753
2025-03-10	82.800	84.600	78.000	79.000	73.261	91,650
2025-03-07	84.000	84.000	78.400	78.400	72.704	59,733
2025-03-06	79.000	84.000	79.000	83.000	76.970	97,100
2025-03-05	82.200	85.000	77.800	77.800	72.148	105,225
2025-03-04	83.000	85.000	82.385	84.600	78.454	102,514
2025-03-03	82.000	85.800	80.799	85.000	78.825	186,511
2025-02-28	80.000	82.000	78.600	78.600	72.890	66,860
2025-02-27	81.600	81.800	78.400	78.600	72.890	132,336
2025-02-26	82.200	84.800	75.544	80.500	74.652	175,235

← NewerPage 7 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.