UK markets closed

United Parcel Service, Inc. (0R08.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
147.17+0.94 (+0.64%)
At close: 05:18PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024147.92147.92146.70147.17147.173,680
01 May 2024147.32147.56145.42146.23146.23344
30 Apr 2024147.45148.11146.80147.91147.91414
29 Apr 2024148.26150.84148.12148.57148.572,601
26 Apr 2024146.33148.48146.33147.98147.981,066
25 Apr 2024148.00148.14145.40147.03147.031,209
24 Apr 2024147.98148.32143.91145.93145.931,363
23 Apr 2024146.96149.68145.32147.19147.1928,590
22 Apr 2024143.02145.85142.72145.60145.60257
19 Apr 2024143.48144.06142.75143.33143.33550
18 Apr 2024143.14143.42141.99141.99141.99493
17 Apr 2024142.36143.35141.39143.35143.351,340
16 Apr 2024144.07144.54142.91144.17144.17773
15 Apr 2024144.52146.62144.52144.63144.632,754
12 Apr 2024148.05148.34144.79145.23145.231,594
11 Apr 2024147.44149.16146.87148.90148.90668
10 Apr 2024147.50148.29146.24147.04147.041,925
09 Apr 2024149.37151.06149.24150.86150.861,170
08 Apr 2024151.91152.13150.46150.82150.821,343
05 Apr 2024149.69151.34148.28150.99150.992,131
04 Apr 2024153.26154.14152.07152.07152.071,915
03 Apr 2024151.30152.11149.84151.33151.331,225
02 Apr 2024147.94150.86147.76149.90149.901,741
28 Mar 2024147.33148.82146.71148.71148.712,717
27 Mar 2024144.27146.96144.03146.48146.482,659
26 Mar 2024157.30157.35143.09144.82144.8215,150
25 Mar 2024156.07157.18155.24156.48156.481,777
22 Mar 2024160.88160.88156.16156.43156.431,719
21 Mar 2024155.05155.75154.40155.73155.732,881
20 Mar 2024152.28154.27152.16154.27154.27946
19 Mar 2024150.85153.61150.22153.19153.191,460
18 Mar 2024154.08154.29151.89151.93151.932,149
15 Mar 2024153.13154.66152.94153.55153.55858
14 Mar 2024154.42154.73152.86152.86152.861,411
13 Mar 2024154.92158.78154.92155.82155.821,419
12 Mar 2024155.06157.04154.41156.34156.34881
11 Mar 2024155.22155.22153.37154.96154.967,571
08 Mar 2024154.01155.07152.92153.20153.20482
07 Mar 2024153.51154.57152.64153.64153.64701
06 Mar 2024151.07153.05150.58152.11152.112,316
05 Mar 2024150.08151.54149.56150.87150.87659
04 Mar 2024148.99152.04148.64151.84151.84921
01 Mar 2024148.07148.24146.87147.89147.89972
29 Feb 2024148.84149.44147.73148.34148.341,300
28 Feb 2024147.67148.35147.23147.67147.67555
27 Feb 2024148.15148.78147.52148.67148.671,087
26 Feb 2024147.79148.29146.61147.82147.823,636
23 Feb 2024149.68150.14148.84149.34149.34649
22 Feb 2024147.71148.28147.30148.24148.24995
21 Feb 2024149.13149.34147.07147.50147.501,509
20 Feb 2024147.37149.73146.99149.02149.024,644
19 Feb 2024------
16 Feb 2024146.98148.95145.19148.56148.568,425
16 Feb 20241.63 Dividend
15 Feb 2024145.00146.76144.46146.56144.931,214
14 Feb 2024145.56145.87143.58143.99142.393,272
13 Feb 2024146.01146.44143.50143.51141.914,440
12 Feb 2024146.89147.87146.50147.64146.001,040
09 Feb 2024147.86147.86146.28146.65145.02638
08 Feb 2024146.80147.29145.91147.11145.471,691
07 Feb 2024146.13147.04145.12147.01145.37829
06 Feb 2024141.40146.30141.30145.30143.692,164
05 Feb 2024141.06141.22139.37139.95138.391,311
02 Feb 2024141.82141.84139.69141.83140.252,165
01 Feb 2024142.42142.43140.22140.27138.71877
31 Jan 2024145.68145.68142.07142.74141.1519,688
30 Jan 2024158.00158.02144.56147.35145.71128,669
29 Jan 2024158.20158.41156.52156.87155.13579
26 Jan 2024159.71161.34158.30158.96157.19174,049
25 Jan 2024158.66160.11158.12159.54157.77681
24 Jan 2024160.63160.98157.43157.49155.74585
23 Jan 2024159.42160.36156.89159.91158.131,376
22 Jan 2024157.88159.24157.39158.51156.75813
19 Jan 2024156.96157.80155.15157.04155.292,665
18 Jan 2024154.47156.27154.27156.11154.371,654
17 Jan 2024153.25154.42152.01153.15151.451,395
16 Jan 2024158.12158.12155.42155.42153.693,905
15 Jan 2024------
12 Jan 2024160.16160.74158.45158.87157.101,536
11 Jan 2024161.48161.48158.94159.73157.95357
10 Jan 2024159.94161.47159.47159.67157.8910,673
09 Jan 2024159.92160.00158.52159.88158.10107,376
08 Jan 2024158.54159.21157.56159.08157.31671
05 Jan 2024156.41159.23156.41157.99156.231,066
04 Jan 2024156.97158.16156.69156.69154.95422
03 Jan 2024157.47159.27156.42158.08156.32642
02 Jan 2024156.54160.29156.25159.48157.701,634
29 Dec 2023157.29158.13156.20156.54154.80537
28 Dec 2023156.21157.37155.90157.28155.5360
27 Dec 2023157.83158.05157.48157.67155.9164
22 Dec 2023157.80159.60157.80158.52156.76471
21 Dec 2023157.29157.76155.23155.89154.15531
20 Dec 2023156.67160.27156.56160.22158.442,862
19 Dec 2023162.16162.27160.25161.59159.79209
18 Dec 2023163.75163.80162.40162.40160.59199
15 Dec 2023161.41163.80159.99162.76160.951,475
14 Dec 2023158.00163.45157.25161.45159.65139,021
13 Dec 2023155.21155.52153.89154.18152.47352
12 Dec 2023155.97157.04155.09155.09153.36680
11 Dec 2023155.65156.30154.87155.71153.981,625
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...