Ultimate Products Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 86.560 | 87.800 | 82.000 | 84.600 | 78.454 | 46,671 |
| 2025-02-24 | 88.200 | 91.800 | 83.000 | 84.200 | 78.083 | 133,753 |
| 2025-02-21 | 89.800 | 91.800 | 86.600 | 87.000 | 80.680 | 61,471 |
| 2025-02-20 | 86.600 | 91.800 | 86.600 | 86.600 | 80.309 | 36,838 |
| 2025-02-19 | 90.200 | 93.000 | 86.200 | 86.200 | 79.938 | 153,746 |
| 2025-02-18 | 91.202 | 91.202 | 88.070 | 90.100 | 83.554 | 39,965 |
| 2025-02-17 | 89.600 | 90.050 | 87.200 | 89.600 | 83.091 | 130,342 |
| 2025-02-14 | 89.200 | 92.800 | 87.600 | 87.600 | 81.236 | 61,767 |
| 2025-02-13 | 92.800 | 92.800 | 88.200 | 88.900 | 82.442 | 47,141 |
| 2025-02-12 | 88.000 | 91.800 | 88.000 | 88.400 | 81.978 | 102,025 |
| 2025-02-11 | 90.200 | 91.000 | 86.200 | 88.000 | 81.607 | 47,607 |
| 2025-02-10 | 88.600 | 91.000 | 87.800 | 87.800 | 81.422 | 122,253 |
| 2025-02-07 | 88.000 | 90.200 | 86.200 | 90.000 | 83.462 | 343,369 |
| 2025-02-06 | 86.800 | 88.400 | 83.764 | 86.200 | 79.938 | 502,503 |
| 2025-02-05 | 86.800 | 87.136 | 82.400 | 86.400 | 80.123 | 323,801 |
| 2025-02-04 | 86.800 | 88.000 | 81.200 | 83.400 | 77.341 | 422,661 |
| 2025-02-03 | 81.000 | 87.800 | 72.122 | 84.400 | 78.269 | 1,650,381 |
| 2025-01-31 | 100.00 | 106.50 | 97.000 | 101.00 | 93.663 | 230,315 |
| 2025-01-30 | 101.00 | 107.00 | 101.00 | 101.00 | 93.663 | 50,918 |
| 2025-01-29 | 105.50 | 107.00 | 100.00 | 106.00 | 98.299 | 43,364 |
| 2025-01-28 | 105.00 | 108.50 | 102.00 | 105.00 | 97.372 | 46,753 |
| 2025-01-27 | 104.00 | 108.50 | 102.25 | 102.50 | 95.054 | 19,460 |
| 2025-01-24 | 105.50 | 109.50 | 104.50 | 106.50 | 98.763 | 24,832 |
| 2025-01-23 | 106.50 | 109.50 | 106.50 | 106.50 | 98.763 | 59,272 |
| 2025-01-22 | 107.50 | 110.00 | 105.51 | 105.75 | 98.067 | 95,242 |
| 2025-01-21 | 108.00 | 109.00 | 107.27 | 108.00 | 100.15 | 99,668 |
| 2025-01-20 | 108.50 | 110.00 | 107.50 | 108.50 | 100.62 | 101,895 |
| 2025-01-17 | 107.50 | 109.50 | 107.23 | 108.50 | 100.62 | 75,137 |
| 2025-01-16 | 104.00 | 109.50 | 104.00 | 105.00 | 97.372 | 803,979 |
| 2025-01-15 | 105.50 | 106.88 | 104.00 | 104.50 | 96.908 | 171,042 |
| 2025-01-14 | 105.00 | 109.50 | 105.00 | 107.00 | 99.227 | 89,162 |
| 2025-01-13 | 105.00 | 109.50 | 104.50 | 104.50 | 96.908 | 76,570 |
| 2025-01-10 | 107.00 | 110.00 | 107.00 | 107.00 | 99.227 | 21,922 |
| 2025-01-09 | 107.00 | 109.50 | 105.00 | 109.00 | 101.08 | 88,944 |
| 2025-01-08 | 105.00 | 109.50 | 105.00 | 107.25 | 99.459 | 91,971 |
| 2025-01-07 | 108.00 | 112.00 | 102.00 | 105.50 | 97.836 | 178,289 |
| 2025-01-06 | 110.00 | 112.50 | 108.00 | 108.75 | 100.85 | 128,278 |
| 2025-01-03 | 113.50 | 118.50 | 107.48 | 111.25 | 103.17 | 211,797 |
| 2025-01-02 | 117.00 | 121.50 | 113.00 | 113.50 | 105.25 | 313,373 |
| 2024-12-31 | 121.00 | 122.69 | 114.00 | 121.00 | 107.64 | 189,422 |
| 2024-12-30 | 117.50 | 120.00 | 115.66 | 120.00 | 106.75 | 170,518 |
| 2024-12-27 | 118.00 | 122.00 | 115.00 | 115.50 | 102.75 | 302,443 |
| 2024-12-24 | 116.00 | 121.50 | 116.00 | 116.00 | 103.19 | 10,745 |
| 2024-12-23 | 118.00 | 121.50 | 115.00 | 117.00 | 104.08 | 178,065 |
| 2024-12-20 | 116.00 | 119.00 | 115.00 | 116.50 | 103.63 | 338,809 |
| 2024-12-19 | 116.00 | 118.50 | 115.24 | 115.50 | 102.75 | 58,159 |
| 2024-12-18 | 115.50 | 121.00 | 115.50 | 115.50 | 102.75 | 166,337 |
| 2024-12-17 | 117.50 | 121.50 | 116.00 | 116.00 | 103.19 | 98,264 |
| 2024-12-16 | 118.50 | 121.50 | 117.00 | 117.75 | 104.75 | 29,301 |
| 2024-12-13 | 117.00 | 122.00 | 116.50 | 119.00 | 105.86 | 34,070 |
| 2024-12-12 | 110.00 | 117.50 | 108.50 | 117.50 | 104.52 | 124,330 |
| 2024-12-11 | 110.00 | 114.50 | 107.50 | 109.00 | 96.963 | 197,032 |
| 2024-12-10 | 112.50 | 115.00 | 111.00 | 112.00 | 99.632 | 81,732 |
| 2024-12-09 | 113.00 | 115.00 | 111.35 | 115.00 | 102.30 | 31,120 |
| 2024-12-06 | 113.00 | 115.50 | 110.53 | 112.50 | 100.08 | 118,233 |
| 2024-12-05 | 117.00 | 119.00 | 110.29 | 113.00 | 100.52 | 186,284 |
| 2024-12-04 | 117.00 | 119.50 | 116.50 | 118.00 | 104.97 | 50,976 |
| 2024-12-03 | 119.00 | 119.00 | 115.40 | 117.50 | 104.52 | 98,637 |
| 2024-12-02 | 118.00 | 123.50 | 115.50 | 120.00 | 106.75 | 82,826 |
| 2024-11-29 | 122.00 | 124.50 | 117.50 | 122.00 | 108.53 | 257,453 |
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.