UK markets open in 1 hour 28 minutes

UCB SA (0NZT.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
81.40-2.18 (-2.60%)
At close: 06:19PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024124.45125.30119.95121.60121.6040,199
01 May 2024------
30 Apr 2024123.35125.30123.40124.73124.7336,608
29 Apr 2024120.10124.00122.75123.49123.4924,979
26 Apr 2024123.05124.85122.05124.24124.2497,241
26 Apr 20240.952 Dividend
25 Apr 2024120.35125.20121.10124.30123.3589,562
24 Apr 2024120.45122.00120.60121.09120.1672,062
23 Apr 2024119.40123.40121.25121.80120.8790,944
22 Apr 2024121.30124.50120.45123.65122.7078,074
19 Apr 2024119.20121.45118.50120.81119.882,448,683
18 Apr 2024120.00121.10119.98120.02119.10163,702
17 Apr 2024119.00120.05117.90119.35118.44499,364
16 Apr 2024118.40120.20117.55118.68117.7819,771
15 Apr 2024115.00120.40118.40118.52117.6279,902
12 Apr 2024117.63122.50117.60120.67119.74122,338
11 Apr 2024115.88117.54114.50115.88115.00567,144
10 Apr 2024112.78115.77113.35114.62113.75160,532
09 Apr 2024113.72114.35113.90114.30113.421,230,776
08 Apr 2024114.00115.05113.45114.09113.2235,125
05 Apr 2024115.00117.05114.30114.69113.8169,065
04 Apr 2024109.88118.45113.70116.29115.40103,544
03 Apr 2024113.20114.95112.65114.15113.28135,367
02 Apr 2024111.00115.10113.50114.77113.89172,257
28 Mar 2024113.00114.45112.95114.42113.54111,240
27 Mar 2024114.00114.20113.20113.75112.88124,672
26 Mar 2024113.10116.10112.25114.42113.54140,808
25 Mar 2024113.82115.65113.55115.34114.46262,992
22 Mar 2024109.88114.25111.10112.89112.03269,033
21 Mar 2024107.57111.76107.00111.44110.59284,077
20 Mar 2024104.49108.35107.50107.79106.97115,265
19 Mar 2024105.82108.55106.80108.30107.47310,792
18 Mar 2024104.49107.55104.40106.76105.95327,237
15 Mar 2024106.68107.55104.40105.98105.16171,696
14 Mar 2024105.00107.60105.35107.12106.30316,225
13 Mar 2024108.40108.95107.30107.32106.49577,473
12 Mar 2024106.45109.50106.60108.37107.5442,791
11 Mar 2024108.00110.60108.00108.74107.91158,830
08 Mar 2024108.25110.30108.55109.91109.06434,639
07 Mar 2024108.53109.61108.00108.60107.76542,542
06 Mar 2024106.53109.10106.55109.00108.16219,586
05 Mar 2024107.68108.30106.30106.91106.09279,050
04 Mar 2024106.57109.25107.65108.40107.57229,094
01 Mar 2024105.53109.00105.85108.22107.39236,041
29 Feb 202499.29106.90102.65106.29105.48156,278
28 Feb 202497.11105.0095.68103.54102.75557,681
27 Feb 202497.1697.2295.9696.7796.03223,074
26 Feb 202496.1498.1495.7897.8297.0774,326
23 Feb 202495.8896.8895.6696.4395.7090,194
22 Feb 202493.2095.9094.9295.3594.6298,188
21 Feb 202494.9094.8493.8494.0393.3196,518
20 Feb 202494.0095.9695.0595.1594.43103,824
19 Feb 202494.3195.8294.1695.4994.76377,441
16 Feb 202494.5095.4294.4695.0394.3127,927
15 Feb 202493.4994.6393.6594.5393.8144,060
14 Feb 202492.5894.1493.0894.0093.28203,169
13 Feb 202494.6595.3492.8493.2192.50114,746
12 Feb 202494.0094.8493.1094.3793.65124,596
09 Feb 202490.1093.6889.5291.0590.35248,757
08 Feb 202489.4190.1488.5689.9489.25141,727
07 Feb 202486.9089.3487.0289.3488.6527,479
06 Feb 202486.4687.0285.3886.9586.28163,947
05 Feb 202486.8086.9085.8385.8385.1796,005
02 Feb 202487.0187.5486.1387.2286.5550,771
01 Feb 202487.0987.8486.5887.0886.4182,557
31 Jan 202487.7887.9085.6687.3786.70121,287
30 Jan 202485.7686.4385.1886.1985.5328,882
29 Jan 202487.1387.8485.6485.9585.29139,250
26 Jan 202486.0087.3285.7487.0886.41111,964
25 Jan 202487.4187.6285.5087.0486.37116,276
24 Jan 202484.5087.1084.6486.8486.17117,880
23 Jan 202484.5085.6084.1884.9084.25116,699
22 Jan 202484.0085.1481.7684.0883.43383,707
19 Jan 202482.5682.5881.2882.2681.63271,542
18 Jan 202481.8182.8481.7282.5481.91106,566
17 Jan 202482.5483.5281.9682.6381.99158,786
16 Jan 202483.0183.6082.5083.2882.64164,703
15 Jan 202481.4984.7883.3283.5982.9566,105
12 Jan 202483.3884.8682.3284.1483.50181,573
11 Jan 202481.9783.1682.0882.4781.83109,074
10 Jan 202482.1083.2781.6882.6982.06136,598
09 Jan 202482.6583.1682.6082.6281.99344,740
08 Jan 202482.2182.8681.5882.6682.03112,862
05 Jan 202481.8182.2881.3481.8181.19197,454
04 Jan 202480.2381.8480.8181.6581.03141,589
03 Jan 202479.4981.2678.7080.1079.48171,798
02 Jan 202479.8179.7278.7879.2378.62195,157
29 Dec 202378.2979.1677.8478.9078.29241,708
28 Dec 202378.9279.2478.2478.5677.96109,714
27 Dec 202377.8978.8876.9278.2477.6431,730
22 Dec 202376.2177.8875.7477.5376.94125,102
21 Dec 202376.5077.1675.6076.2975.70200,928
20 Dec 202376.4677.3876.1676.6676.07475,851
19 Dec 202375.4976.5874.3976.1975.60193,701
18 Dec 202372.5874.4072.5673.5873.01111,934
15 Dec 202374.7176.8272.3472.5672.00429,848
14 Dec 202377.7678.2674.9476.3575.76205,868
13 Dec 202376.5677.9876.8477.2576.66140,284
12 Dec 202376.0077.8275.8677.5276.93211,460
11 Dec 202377.3077.1675.9076.5976.01165,709
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...