Uponor Oyj (0KI5.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

14.20

+0.30

(+2.15%)

At close: 05:57PM BST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	28.55	28.55	28.55	28.55	28.55	-
25 Apr 2024	28.50	28.50	28.50	28.50	28.50	-
24 Apr 2024	28.50	28.50	28.50	28.50	28.50	-
23 Apr 2024	28.55	28.55	28.55	28.55	28.55	-
22 Apr 2024	28.45	28.45	28.45	28.45	28.45	-
19 Apr 2024	28.50	28.50	28.50	28.50	28.50	-
18 Apr 2024	28.50	28.50	28.50	28.50	28.50	5
17 Apr 2024	28.55	28.55	28.55	28.55	28.55	-
16 Apr 2024	28.50	28.50	28.50	28.50	28.50	-
15 Apr 2024	28.55	28.55	28.55	28.55	28.55	-
12 Apr 2024	28.50	28.50	28.50	28.50	28.50	-
11 Apr 2024	28.50	28.50	28.50	28.50	28.50	-
10 Apr 2024	28.50	28.55	28.55	28.55	28.55	17
09 Apr 2024	28.50	28.50	28.50	28.50	28.50	-
08 Apr 2024	28.55	28.55	28.55	28.55	28.55	26
05 Apr 2024	28.50	28.50	28.50	28.50	28.50	-
04 Apr 2024	28.50	28.50	28.50	28.50	28.50	-
03 Apr 2024	28.50	28.50	28.50	28.50	28.50	-
02 Apr 2024	28.45	28.50	28.50	28.50	28.50	263
28 Mar 2024	28.41	28.54	28.54	28.54	28.54	10
27 Mar 2024	28.45	28.52	28.44	28.44	28.44	82
26 Mar 2024	28.43	28.52	28.52	28.52	28.52	10
25 Mar 2024	28.45	28.45	28.45	28.45	28.45	-
22 Mar 2024	28.47	28.47	28.47	28.47	28.47	-
21 Mar 2024	28.47	28.47	28.47	28.47	28.47	-
20 Mar 2024	28.45	28.45	28.45	28.45	28.45	-
19 Mar 2024	28.26	28.48	28.44	28.44	28.44	204
18 Mar 2024	28.41	28.44	28.42	28.42	28.42	62
15 Mar 2024	28.45	28.42	28.42	28.42	28.42	11
14 Mar 2024	28.43	28.42	28.40	28.42	28.42	10
13 Mar 2024	28.43	28.42	28.42	28.42	28.42	30
12 Mar 2024	28.43	28.43	28.43	28.43	28.43	-
11 Mar 2024	28.38	28.38	28.38	28.38	28.38	-
08 Mar 2024	28.41	28.41	28.41	28.41	28.41	-
07 Mar 2024	28.38	28.38	28.38	28.38	28.38	-
06 Mar 2024	28.38	28.38	28.38	28.38	28.38	-
05 Mar 2024	28.30	28.30	28.30	28.30	28.30	-
04 Mar 2024	28.24	28.34	28.34	28.34	28.34	54
01 Mar 2024	28.38	28.40	28.40	28.40	28.40	32
29 Feb 2024	28.26	28.36	28.34	28.36	28.36	129
28 Feb 2024	28.41	28.38	28.34	28.38	28.38	33
27 Feb 2024	28.41	28.46	28.32	28.37	28.37	74
26 Feb 2024	28.30	28.30	28.30	28.30	28.30	-
23 Feb 2024	28.32	28.36	28.32	28.32	28.32	18
22 Feb 2024	28.30	28.36	28.30	28.30	28.30	31
21 Feb 2024	28.24	28.36	28.36	28.36	28.36	26
20 Feb 2024	28.30	28.40	28.40	28.40	28.40	11
19 Feb 2024	28.18	28.38	28.38	28.38	28.38	12
16 Feb 2024	28.20	28.20	28.20	28.20	28.20	-
15 Feb 2024	28.28	28.38	28.32	28.34	28.34	127
14 Feb 2024	28.16	28.36	28.36	28.36	28.36	17
13 Feb 2024	28.36	28.24	28.24	28.24	28.24	5
12 Feb 2024	28.38	28.42	28.38	28.38	28.38	47
09 Feb 2024	28.36	28.44	28.44	28.44	28.44	13
08 Feb 2024	28.38	28.40	28.40	28.40	28.40	13
07 Feb 2024	28.32	28.36	28.34	28.36	28.36	76
06 Feb 2024	28.26	28.36	28.36	28.36	28.36	13
05 Feb 2024	28.28	28.36	28.36	28.36	28.36	13
02 Feb 2024	28.24	28.26	28.26	28.24	28.24	70
01 Feb 2024	28.26	28.26	28.26	28.26	28.26	-
31 Jan 2024	28.24	28.24	28.24	28.24	28.24	-
30 Jan 2024	28.14	28.14	28.14	28.14	28.14	-
29 Jan 2024	28.12	28.20	28.16	28.18	28.18	71
26 Jan 2024	28.14	28.20	28.20	28.20	28.20	8
25 Jan 2024	28.22	28.24	28.24	28.24	28.24	12
24 Jan 2024	-	-	-	-	-	-
23 Jan 2024	-	-	-	-	-	-
22 Jan 2024	28.06	28.18	28.18	28.18	28.18	54
19 Jan 2024	27.97	28.16	28.12	28.12	28.12	215
18 Jan 2024	28.12	28.12	28.12	28.12	28.12	220
17 Jan 2024	28.16	28.18	28.14	28.14	28.14	154
16 Jan 2024	28.12	28.16	28.14	28.14	28.14	45
15 Jan 2024	28.10	28.20	28.12	28.14	28.14	569
12 Jan 2024	28.08	28.14	28.12	28.12	28.12	104
11 Jan 2024	28.12	28.12	28.10	28.10	28.10	439
10 Jan 2024	28.06	28.08	28.08	28.08	28.08	490
09 Jan 2024	28.06	28.14	28.10	28.10	28.10	1,004
08 Jan 2024	28.02	28.02	28.02	28.02	28.02	-
05 Jan 2024	27.97	28.08	27.98	27.98	27.98	182
04 Jan 2024	28.02	28.08	28.04	28.04	28.04	1,061
03 Jan 2024	28.08	28.10	28.04	28.04	28.04	513
02 Jan 2024	28.08	28.20	28.14	28.14	28.14	40
29 Dec 2023	28.16	28.22	28.14	28.14	28.14	184
28 Dec 2023	28.41	28.48	28.16	28.32	28.32	768
27 Dec 2023	28.18	28.26	28.18	28.20	28.20	114
22 Dec 2023	28.26	28.30	28.30	28.30	28.30	1
21 Dec 2023	28.55	28.46	28.24	28.46	28.46	333
20 Dec 2023	28.20	28.50	28.48	28.48	28.48	127
19 Dec 2023	28.18	28.34	28.16	28.16	28.16	371
18 Dec 2023	28.55	28.48	28.32	28.32	28.32	337
15 Dec 2023	28.12	28.26	28.10	28.10	28.10	954
14 Dec 2023	28.22	28.37	28.14	28.17	28.17	483
13 Dec 2023	28.22	28.46	28.16	28.16	28.16	870
12 Dec 2023	28.32	28.50	28.26	28.41	28.41	860
11 Dec 2023	28.41	28.36	28.14	28.14	28.14	237
08 Dec 2023	28.61	28.38	28.34	28.36	28.36	433
07 Dec 2023	28.63	28.48	28.06	28.26	28.26	2,342
06 Dec 2023	-	-	-	-	-	-
05 Dec 2023	28.84	29.28	28.38	28.96	28.96	811
04 Dec 2023	28.77	28.82	28.50	28.82	28.82	1,441
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,428.88-1,140.91(-2.21%)

Uponor Oyj (0KI5.L)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,428.88
-1,140.91(-2.21%)