Ultimate Products Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 121.00 | 128.00 | 118.00 | 120.00 | 106.75 | 38,245 |
| 2024-11-27 | 123.00 | 124.86 | 123.00 | 123.00 | 109.42 | 29,338 |
| 2024-11-26 | 124.50 | 127.50 | 124.44 | 124.50 | 110.75 | 563 |
| 2024-11-25 | 122.50 | 127.50 | 122.00 | 125.25 | 111.42 | 20,239 |
| 2024-11-22 | 122.50 | 127.50 | 122.27 | 125.50 | 111.64 | 78,798 |
| 2024-11-21 | 123.50 | 123.96 | 122.00 | 122.50 | 108.97 | 41,528 |
| 2024-11-20 | 122.00 | 123.60 | 122.00 | 122.00 | 108.53 | 56,487 |
| 2024-11-19 | 122.00 | 124.50 | 122.00 | 123.25 | 109.64 | 72,933 |
| 2024-11-18 | 122.00 | 124.50 | 122.00 | 122.00 | 108.53 | 64,392 |
| 2024-11-15 | 121.00 | 124.00 | 120.55 | 121.00 | 107.64 | 25,892 |
| 2024-11-14 | 120.00 | 125.00 | 119.06 | 125.00 | 111.20 | 31,031 |
| 2024-11-13 | 119.50 | 122.85 | 118.61 | 122.00 | 108.53 | 35,384 |
| 2024-11-12 | 123.00 | 127.50 | 115.00 | 119.50 | 106.30 | 206,724 |
| 2024-11-11 | 125.00 | 132.00 | 123.00 | 125.00 | 111.20 | 103,170 |
| 2024-11-08 | 128.00 | 132.00 | 125.00 | 131.00 | 116.53 | 17,962 |
| 2024-11-07 | 129.50 | 131.50 | 128.89 | 131.00 | 116.53 | 801,978 |
| 2024-11-06 | 132.00 | 132.00 | 130.03 | 130.75 | 116.31 | 69,428 |
| 2024-11-05 | 127.00 | 133.00 | 126.22 | 132.00 | 117.42 | 146,266 |
| 2024-11-04 | 130.50 | 137.00 | 128.00 | 129.75 | 115.42 | 88,212 |
| 2024-11-01 | 137.50 | 142.00 | 135.00 | 135.00 | 120.09 | 113,268 |
| 2024-10-31 | 142.00 | 142.00 | 136.50 | 142.00 | 126.32 | 23,432 |
| 2024-10-30 | 140.50 | 142.00 | 136.50 | 142.00 | 126.32 | 34,949 |
| 2024-10-29 | 140.00 | 143.50 | 134.94 | 142.50 | 126.76 | 52,007 |
| 2024-10-28 | 143.50 | 143.50 | 138.00 | 142.00 | 126.32 | 68,656 |
| 2024-10-25 | 139.16 | 143.50 | 139.00 | 142.75 | 126.99 | 62,819 |
| 2024-10-24 | 142.68 | 142.68 | 140.00 | 142.25 | 126.54 | 32,221 |
| 2024-10-23 | 139.50 | 143.50 | 139.50 | 142.25 | 126.54 | 38,243 |
| 2024-10-22 | 137.50 | 143.50 | 137.50 | 139.00 | 123.65 | 138,082 |
| 2024-10-21 | 139.50 | 142.00 | 139.27 | 139.50 | 124.09 | 19,377 |
| 2024-10-18 | 141.00 | 142.00 | 139.06 | 141.00 | 125.43 | 78,270 |
| 2024-10-17 | 137.50 | 143.50 | 137.50 | 141.50 | 125.87 | 9,839 |
| 2024-10-16 | 143.50 | 143.50 | 139.06 | 140.00 | 124.54 | 38,081 |
| 2024-10-15 | 140.50 | 140.50 | 137.00 | 139.00 | 123.65 | 43,858 |
| 2024-10-14 | 139.30 | 143.50 | 139.30 | 140.50 | 124.98 | 23,124 |
| 2024-10-11 | 140.50 | 141.00 | 139.30 | 139.50 | 124.09 | 31,134 |
| 2024-10-10 | 142.00 | 142.00 | 137.50 | 142.00 | 126.32 | 37,103 |
| 2024-10-09 | 142.50 | 143.00 | 138.44 | 140.00 | 124.54 | 43,581 |
| 2024-10-08 | 144.00 | 144.00 | 138.11 | 141.00 | 125.43 | 15,903 |
| 2024-10-07 | 135.50 | 144.00 | 134.50 | 137.50 | 122.32 | 99,082 |
| 2024-10-04 | 141.00 | 144.50 | 137.50 | 140.75 | 125.21 | 19,293 |
| 2024-10-03 | 140.00 | 140.30 | 138.50 | 140.00 | 124.54 | 27,200 |
| 2024-10-02 | 140.50 | 141.63 | 138.15 | 140.00 | 124.54 | 108,447 |
| 2024-10-01 | 140.00 | 142.50 | 134.50 | 140.50 | 124.98 | 49,020 |
| 2024-09-30 | 134.00 | 140.00 | 134.00 | 137.50 | 122.32 | 30,046 |
| 2024-09-27 | 137.00 | 137.50 | 135.00 | 135.00 | 120.09 | 299,655 |
| 2024-09-26 | 138.00 | 138.00 | 134.02 | 136.50 | 121.43 | 210,385 |
| 2024-09-25 | 140.00 | 145.50 | 138.00 | 139.00 | 123.65 | 28,045 |
| 2024-09-24 | 141.50 | 145.00 | 139.00 | 140.50 | 124.98 | 127,072 |
| 2024-09-23 | 142.00 | 145.00 | 141.63 | 142.00 | 126.32 | 13,504 |
| 2024-09-20 | 143.00 | 146.50 | 140.50 | 143.00 | 127.21 | 147,844 |
| 2024-09-19 | 144.50 | 145.50 | 143.89 | 144.00 | 128.10 | 54,151 |
| 2024-09-18 | 145.00 | 147.44 | 142.01 | 144.50 | 128.54 | 228,936 |
| 2024-09-17 | 145.50 | 145.50 | 141.50 | 143.00 | 127.21 | 91,168 |
| 2024-09-16 | 138.00 | 145.50 | 138.00 | 145.00 | 128.99 | 52,309 |
| 2024-09-13 | 138.50 | 143.00 | 138.50 | 142.00 | 126.32 | 49,111 |
| 2024-09-12 | 140.00 | 144.50 | 140.00 | 141.00 | 125.43 | 30,146 |
| 2024-09-11 | 138.50 | 144.50 | 138.50 | 140.50 | 124.98 | 37,159 |
| 2024-09-10 | 141.00 | 143.50 | 140.00 | 142.00 | 126.32 | 39,864 |
| 2024-09-09 | 144.00 | 146.00 | 138.33 | 139.00 | 123.65 | 189,578 |
| 2024-09-06 | 144.50 | 145.00 | 144.00 | 144.00 | 128.10 | 57,176 |
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.