UK Markets closed

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:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Oct 202327.8928.5228.5028.5228.524,041
29 Sept 202328.3228.5628.4428.5228.526,061
28 Sept 202328.5128.5428.5028.5428.54566
27 Sept 202328.4128.5428.5028.5028.50466
26 Sept 202328.6128.6228.5228.5428.54343
25 Sept 202328.5928.6828.6428.6628.661,204
22 Sept 202328.5528.6628.5228.6428.64724
21 Sept 202328.6328.6228.5428.5828.58481
20 Sept 202328.5528.6528.5228.6528.658,774
19 Sept 202328.5128.5828.5028.5828.58781
18 Sept 202328.5528.5428.5228.5428.54156
15 Sept 202328.6928.6028.5028.6028.60518
14 Sept 2023------
13 Sept 202328.7728.8428.7028.7428.742,469
12 Sept 202328.7728.7828.6828.7728.772,064
11 Sept 202329.0428.9428.8828.8828.88805
08 Sept 202329.0029.3029.2429.2629.262,495
07 Sept 202329.0429.2429.0229.2229.221,739
06 Sept 202328.8229.1428.9029.1229.122,719
05 Sept 202328.8628.8628.8428.8428.84724
04 Sept 202328.6928.8828.8428.8428.841,312
01 Sept 202328.9829.0628.8428.8828.883,749
31 Aug 202328.8029.1628.8429.1629.162,910
30 Aug 202328.7328.8828.8328.8828.8823,025
29 Aug 202328.8028.8628.8428.8628.863,845
25 Aug 202328.7728.8528.8428.8428.842,972
24 Aug 202328.8028.8828.8428.8628.866,458
23 Aug 202328.7328.8628.8428.8428.843,863
22 Aug 202328.7328.8628.8028.8628.862,202
21 Aug 202328.8228.8628.8428.8528.854,519
18 Aug 202328.8628.8828.8428.8428.841,600
17 Aug 202328.8428.9028.8428.8628.86146
16 Aug 202328.8428.8628.8428.8628.86654
15 Aug 202328.8028.8828.8228.8528.851,579
14 Aug 202328.7728.8428.8028.8428.842,395
11 Aug 202328.7728.8828.8428.8828.881,213
10 Aug 202328.8028.8628.8428.8628.862,244
09 Aug 202328.8028.8828.8428.8828.88562
08 Aug 202328.7328.8628.8428.8528.853,548
07 Aug 202328.7328.8628.7628.8628.862,278
04 Aug 202328.8028.8628.8428.8428.841,252
03 Aug 202328.8228.8628.8428.8628.86845
02 Aug 202328.8028.8828.8328.8328.83418
01 Aug 202328.6928.8828.8428.8628.862,683
31 Jul 202328.7528.8628.8328.8528.851,442
28 Jul 202328.8428.8828.7628.8628.861,723
27 Jul 202328.7128.8828.8628.8828.88131
26 Jul 202328.7528.9128.8228.8728.8730,880
25 Jul 202328.8028.8628.8428.8528.85900
24 Jul 202328.8028.8628.8428.8428.843,480
21 Jul 202328.6928.8628.8428.8528.854,097
20 Jul 202328.7328.8828.8328.8628.861,756
19 Jul 202328.7528.9028.8428.8728.878,685
18 Jul 202328.7728.8728.8128.8628.8612,642
17 Jul 202328.6728.8628.6228.8628.866,943
14 Jul 202328.6328.8428.6828.7728.773,981
13 Jul 202328.6728.8428.6828.7628.766,551
12 Jul 202328.7728.7628.7428.7428.743,649
11 Jul 202328.6528.9028.7028.8528.8524,135
10 Jul 202328.6128.7028.5628.6328.6314,294
07 Jul 202328.5728.6628.5628.6628.6612,809
06 Jul 202328.5528.5828.5428.5828.5812,274
05 Jul 202328.6128.6028.5628.5828.58655
04 Jul 202328.5728.6028.5228.5828.582,118
03 Jul 202328.5728.5828.5428.5828.583,298
30 Jun 202328.5728.6828.6028.6328.633,829
29 Jun 202328.5728.6228.5228.6228.62802
28 Jun 202328.5128.6028.5228.6028.606,139
27 Jun 202328.4128.5428.4828.4928.494,438
26 Jun 202328.4128.5828.4228.5028.508,061
23 Jun 2023------
22 Jun 202328.3628.5828.3828.5428.54162,824
21 Jun 202328.3828.3828.3428.3828.3826,596
20 Jun 202328.3028.4628.3228.4228.424,429
19 Jun 202328.2428.3628.3228.3228.325,109
16 Jun 202328.6328.5228.3728.3728.371,567
15 Jun 202328.5728.7028.6028.6428.643,262
14 Jun 202328.5928.7028.5028.6628.6628,286
13 Jun 202329.2329.4028.3028.5328.53467,953
12 Jun 202329.3529.6829.2229.3629.36452,498
09 Jun 202327.3427.5227.2627.4227.423,646
08 Jun 202326.9127.4027.1227.3527.352,772
07 Jun 202327.2827.4127.3627.4027.406,251
06 Jun 202327.3227.5227.4227.4427.441,284
05 Jun 202327.3827.5027.2427.4727.475,936
02 Jun 202327.7727.9027.3027.5227.527,238
01 Jun 202327.6527.8427.6427.6827.681,581
31 May 202327.0527.5227.2927.5127.5169,165
30 May 202327.4227.3627.1827.3627.365,544
26 May 202327.6727.5827.2227.4227.4216,145
25 May 202327.4427.8027.3627.5927.5945,531
24 May 202327.4628.5427.4628.0028.0085,668
23 May 202326.8129.8826.7628.1628.1685,204
22 May 202326.5226.9826.6626.7726.7731,933
19 May 202326.6826.6226.2026.3826.389,251
18 May 2023------
17 May 202326.0526.5626.1826.3326.3316,079
16 May 202326.5826.5026.1026.3826.3816,552
15 May 202325.5326.5625.4826.2226.2213,103
12 May 202324.6925.8824.8025.6725.6712,431
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...