UK markets closed

Ubiquiti Inc. (0LI9.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
117.11+2.39 (+2.08%)
At close: 07:07PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024115.71117.01115.14116.82116.8257
27 Mar 2024112.65115.45110.93114.72114.7231
26 Mar 2024114.98114.98112.02112.56112.5638
25 Mar 2024114.00115.16111.59113.47113.4745
22 Mar 2024112.50114.37111.39113.62113.62139
21 Mar 2024112.26114.96110.98114.96114.96128
20 Mar 2024108.59110.08107.77110.08110.0887
19 Mar 2024110.50110.50107.94108.57108.57141
18 Mar 2024110.47111.99108.96109.92109.9236
15 Mar 2024107.90111.01107.90109.51109.5135
14 Mar 2024114.75114.75109.74109.74109.74168
13 Mar 2024117.21117.63112.34112.55112.5532
12 Mar 2024116.58118.82114.89114.89114.89121
11 Mar 2024115.05118.94115.05117.31117.3141
08 Mar 2024120.04120.59117.86117.95117.9579
07 Mar 2024114.85117.98113.86117.86117.8656
06 Mar 2024114.08116.52113.31113.74113.7428
05 Mar 2024111.27115.13108.39115.13115.1393
04 Mar 2024117.67118.97109.03109.33109.33316
01 Mar 2024117.02120.11116.68118.88118.8886
29 Feb 2024120.00121.67117.72117.90117.9021
28 Feb 2024120.98121.44117.09118.38118.38125
27 Feb 2024123.96123.96115.76120.67120.6793
26 Feb 2024119.07122.84119.07120.57120.5734
23 Feb 2024122.76122.76121.01121.01121.0115
22 Feb 2024126.18126.18126.18126.18126.183
21 Feb 2024126.00127.25124.33125.04125.0438
20 Feb 2024125.54128.07123.06126.96126.96421
19 Feb 2024------
16 Feb 2024126.40128.04123.64127.36127.3640
16 Feb 20240.6 Dividend
15 Feb 2024122.00127.82122.00126.92126.3242
14 Feb 2024123.52123.61120.40122.31121.7342
13 Feb 2024120.58123.94118.67119.65119.08580
12 Feb 2024118.19128.80116.21128.04127.43406
09 Feb 2024124.72136.99120.89121.51120.9497
08 Feb 2024126.50128.62126.50127.38126.7812
07 Feb 2024128.25128.25125.94127.25126.6561
06 Feb 2024127.93128.55126.26127.81127.2110
05 Feb 2024126.71129.54125.85128.09127.4820
02 Feb 2024128.00131.92126.77127.32126.7241
01 Feb 2024124.25128.23124.25125.86125.27111
31 Jan 2024127.45130.09126.07128.06127.45128
30 Jan 2024133.41135.19130.01131.05130.4318
29 Jan 2024130.26132.45128.91131.83131.2125
26 Jan 2024132.19133.74130.57132.53131.9037
25 Jan 2024132.49133.73130.02131.45130.8318
24 Jan 2024131.59132.64130.22130.71130.0910
23 Jan 2024132.03132.04129.03130.32129.7012
22 Jan 2024127.37129.33125.63127.96127.3626
19 Jan 2024129.69129.69123.81125.69125.1015
18 Jan 2024127.47127.47123.89125.77125.1811
17 Jan 2024125.82126.40122.81123.43122.8559
16 Jan 2024126.24127.99125.25126.84126.2488
15 Jan 2024------
12 Jan 2024133.13133.58129.87130.34129.7289
11 Jan 2024133.38133.66128.97131.00130.3828
10 Jan 2024132.59133.37130.69131.99131.3722
09 Jan 2024132.50135.09129.98132.76132.1361
08 Jan 2024128.51134.41128.51134.41133.7784
05 Jan 2024126.07129.87126.07128.04127.4334
04 Jan 2024129.21129.81128.21128.21127.61152
03 Jan 2024134.34136.05131.17131.53130.91259
02 Jan 2024138.05139.83136.53138.51137.8640
29 Dec 2023143.00143.55139.55140.66140.00106
28 Dec 2023141.13141.96140.03140.44139.7869
27 Dec 2023------
22 Dec 2023136.36141.20136.36138.73138.0752
21 Dec 2023136.49138.24135.67136.64135.9991
20 Dec 2023138.27140.60136.08138.99138.3355
19 Dec 2023135.57137.76133.93137.19136.5484
18 Dec 2023136.22137.18130.84133.33132.70179
15 Dec 2023138.50139.94135.74136.22135.58180
14 Dec 2023136.75139.09135.07136.64135.992,183
13 Dec 2023125.01128.29125.01126.68126.0858
12 Dec 2023123.50126.36122.27126.36125.7665
11 Dec 2023122.55124.53119.78122.40121.82107
08 Dec 2023122.00122.99120.50122.73122.1598
07 Dec 2023117.15120.75115.44120.01119.4420
06 Dec 2023115.32115.66111.39115.56115.0145
05 Dec 2023114.00118.41110.76110.80110.2876
04 Dec 2023115.63118.78115.10115.22114.6840
01 Dec 2023114.62116.03110.89114.46113.9230
30 Nov 2023117.17119.63113.56114.14113.6015
29 Nov 2023116.07120.23116.06116.80116.2533
28 Nov 2023114.00117.39113.06115.58115.0320
27 Nov 2023116.14116.15112.22114.48113.9475
24 Nov 2023114.31116.26114.31114.90114.3630
23 Nov 2023------
22 Nov 2023114.82117.43113.60115.11114.5722
21 Nov 2023119.64120.26114.94114.94114.4019
20 Nov 2023118.82120.46117.46119.00118.4456
17 Nov 2023115.84119.28115.84119.23118.6733
16 Nov 2023118.75119.40114.64115.01114.47435
15 Nov 2023113.22120.17113.22119.14118.58266
14 Nov 2023108.63112.99107.00112.34111.81464
13 Nov 2023104.05107.50104.05106.01105.512,662
10 Nov 2023104.09107.23103.78107.02106.5238
10 Nov 20230.6 Dividend
09 Nov 2023107.80107.80106.95106.95105.8527
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...