UK markets closed

Unum Group (0LJN.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
50.82-0.11 (-0.22%)
At close: 04:05PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202450.4450.7450.4450.8250.824
29 Apr 202450.8251.1750.7650.9350.93290
26 Apr 202450.8450.8450.7450.7450.7449
25 Apr 202451.8351.8351.2251.2551.25193
25 Apr 20240.365 Dividend
24 Apr 202451.5751.9251.5751.7651.4029
23 Apr 202452.0552.2051.8451.9751.60423
22 Apr 202451.6752.1051.6752.1051.748
19 Apr 202450.9851.3950.9851.3751.011,481
18 Apr 202450.9250.9850.7350.9850.62104
17 Apr 202450.3350.6250.1250.2349.88188
16 Apr 202450.1250.2749.7350.2049.85194
15 Apr 202450.7050.8150.7050.8150.4587
12 Apr 202450.1250.6750.0650.0649.71317
11 Apr 202450.7250.7249.9950.2349.88121
10 Apr 202451.6351.7151.1551.1550.7999
09 Apr 202453.0953.0951.4951.5651.20405
08 Apr 202453.7053.7053.4753.4753.092
05 Apr 202453.6153.8853.5153.8853.51119
04 Apr 202454.4854.5054.1954.1953.81112
03 Apr 202454.2954.2954.2254.2653.88138
02 Apr 202454.2254.5354.2254.2453.85289
28 Mar 202453.6453.8153.5353.7053.32249
27 Mar 202453.3553.5653.3153.5253.1438
26 Mar 202453.0553.5652.7853.4453.0683
25 Mar 202452.1653.1752.1653.0352.661,137
22 Mar 202452.3152.9752.1852.1851.813,314
21 Mar 202453.0953.1252.6152.8652.49271
20 Mar 202452.3452.9052.3452.9052.5316,783
19 Mar 202452.2352.5751.8752.3752.002,228
18 Mar 202451.6552.6451.6552.0251.651,884
15 Mar 202451.7552.1151.3451.7251.36554
14 Mar 202451.1551.4950.8551.2350.87701
13 Mar 202451.0551.5150.5551.1850.82781
12 Mar 202450.5250.7650.2250.6350.27788
11 Mar 202450.3850.4349.9050.3549.99319
08 Mar 202451.5351.7351.0651.0650.70785
07 Mar 202450.7151.4050.7151.3651.00247
06 Mar 202450.6550.6749.8150.5350.17380
05 Mar 202449.9950.6749.5050.6750.31366
04 Mar 202449.6250.0449.5749.7049.352,055
01 Mar 202449.5549.7149.1149.1448.79158
29 Feb 202448.6549.9448.6549.3749.021,162
28 Feb 202449.1849.8749.1549.4949.14162
27 Feb 202449.3049.7249.2249.2648.91312
26 Feb 202449.5949.8849.3049.3348.98728
23 Feb 202450.0050.0049.7949.7949.44166
22 Feb 202449.1749.4249.1749.4249.08212
21 Feb 202449.4549.4548.9748.9948.64220
20 Feb 202448.7149.5348.3849.1048.75856
19 Feb 2024------
16 Feb 202448.8249.0748.4749.0748.73638
15 Feb 202448.7049.1648.2248.8548.51207
14 Feb 202448.5148.6448.2548.4148.07358
13 Feb 202448.6648.7548.0348.0347.69423
12 Feb 202447.9848.6847.7448.6748.331,097
09 Feb 202447.4047.4547.0847.4547.12759
08 Feb 202447.3347.3346.6447.2646.93129
07 Feb 202447.6747.6947.0747.0846.7558
06 Feb 202447.5047.9047.3147.4747.14106
05 Feb 202447.2647.5847.0847.5847.24230
02 Feb 202447.7447.7447.2147.4747.14893
01 Feb 202448.1548.1546.3946.9046.57180
31 Jan 202449.0249.3348.2148.4348.092,976
30 Jan 202447.0547.7247.0147.7247.385,332
29 Jan 202447.3247.5446.7846.8646.53345
26 Jan 202447.3347.5047.1347.3547.02280
25 Jan 202446.8247.1046.7246.9946.66141
25 Jan 20240.365 Dividend
24 Jan 202446.9947.3046.8346.8746.17608
23 Jan 202446.8247.0146.4846.5445.8567
22 Jan 202446.2446.7146.1346.5945.904,504
19 Jan 202446.2546.2545.6646.1145.431,821
18 Jan 202445.2345.6345.2145.5744.9070
17 Jan 202444.9045.7144.8445.3944.721,884
16 Jan 202445.1945.5245.0845.2744.60247
15 Jan 2024------
12 Jan 202445.5545.5545.3045.5044.8357
11 Jan 202445.0045.2644.8645.1144.44191
10 Jan 202445.4545.4544.9145.1244.4598
09 Jan 202445.1145.6344.9645.2144.54312
08 Jan 202445.8245.8745.2945.2944.62367
05 Jan 202446.1646.1645.9745.9745.2955
04 Jan 2024------
03 Jan 202446.3246.5046.0046.5045.81317
02 Jan 202445.2845.7245.1745.6344.95144
29 Dec 202345.2645.4745.2245.2544.5894
28 Dec 202345.4445.4945.1445.3744.70277
27 Dec 202345.1345.1345.0945.0944.42345
22 Dec 202344.5745.3144.5744.9544.2995
21 Dec 202344.5844.7544.4044.5143.85175
20 Dec 202344.6144.8244.4144.7944.1352
19 Dec 202343.9744.7643.9744.6944.03158
18 Dec 202343.5544.3943.5544.2743.62168
15 Dec 202343.6943.9543.5143.5542.91199
14 Dec 202344.9244.9244.1044.2743.62180
13 Dec 202344.8745.2944.6545.2844.6184
12 Dec 202344.9345.5744.5645.4044.731,065
11 Dec 202343.2344.8043.1944.7144.052,282
08 Dec 202342.7642.9442.6342.7842.15203
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...