UK markets open in 5 hours 55 minutes

Union Pacific Corporation (0R2E.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
229.13-0.18 (-0.08%)
At close: 07:09PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024233.10233.10229.19230.81230.81444
17 Apr 2024232.13232.13227.90229.32229.321,145
16 Apr 2024234.15234.51231.85231.86231.86296
15 Apr 2024236.17238.24234.29234.92234.922,095
12 Apr 2024234.41235.39233.74234.89234.891,003
11 Apr 2024237.40237.40235.20237.07237.07463
10 Apr 2024237.93239.88236.00237.35237.351,221
09 Apr 2024241.21241.44238.09240.79240.79167
08 Apr 2024242.84243.40241.76242.35242.35574
05 Apr 2024242.49243.06240.76241.55241.55831
04 Apr 2024242.60244.76242.10243.51243.511,688
03 Apr 2024241.75244.88241.75242.40242.40835
02 Apr 2024243.09243.62241.00241.39241.391,468
28 Mar 2024244.63246.22244.38246.04246.04897
27 Mar 2024241.95243.50241.46243.38243.384,199
26 Mar 2024243.82244.23240.87240.87240.871,181
25 Mar 2024244.80245.13243.29243.31243.311,661
22 Mar 2024247.78249.03246.21246.36246.361,685
21 Mar 2024247.45250.23247.18248.95248.95853
20 Mar 2024242.61247.43242.61247.43247.43363
19 Mar 2024244.29245.34241.41242.08242.08510
18 Mar 2024244.60245.37244.12244.31244.311,165
15 Mar 2024243.98246.28243.95245.62245.62678
14 Mar 2024247.41248.37243.94245.74245.741,980
13 Mar 2024250.49250.69248.70249.29249.29656
12 Mar 2024249.63251.94248.91251.74251.74205
11 Mar 2024249.51251.42247.50248.63248.631,578
08 Mar 2024248.25250.00247.55250.00250.005,977
07 Mar 2024253.29253.29249.59249.87249.87370
06 Mar 2024253.59254.72252.38252.54252.54750
05 Mar 2024254.07255.38253.71254.69254.691,715
04 Mar 2024253.50254.81252.60253.91253.91748
01 Mar 2024253.19253.28250.95252.55252.551,144
29 Feb 2024254.39255.39254.15254.48254.48412
28 Feb 2024251.34255.72251.01254.60254.60443
28 Feb 20241.3 Dividend
27 Feb 2024252.48255.46252.03254.23252.93264
26 Feb 2024257.17258.36253.95253.95252.6598
23 Feb 2024255.63257.63255.32256.29254.98912
22 Feb 2024251.49253.88250.33253.88252.59562
21 Feb 2024248.20251.25247.25250.72249.4413,490
20 Feb 2024244.62247.09244.62247.08245.821,283
19 Feb 2024------
16 Feb 2024250.55250.55247.99247.99246.72234
15 Feb 2024250.20251.29249.10249.88248.60174
14 Feb 2024245.63248.40245.17248.40247.131,160
13 Feb 2024247.40247.40243.57245.03243.7861,438
12 Feb 2024248.78248.79247.20247.63246.37184
09 Feb 2024249.45249.45246.70248.75247.48176
08 Feb 2024249.39249.39246.50247.90246.631,088
07 Feb 2024249.87251.63249.87249.99248.7150,650
06 Feb 2024247.18250.63246.76250.02248.74875
05 Feb 2024247.62248.82247.30247.78246.511,383
02 Feb 2024248.57249.52246.60249.52248.241,199
01 Feb 2024245.87248.35245.07246.80245.54347
31 Jan 2024247.10247.97245.44246.11244.85847
30 Jan 2024244.32245.56242.50245.41244.16248
29 Jan 2024240.00242.26238.11242.14240.90140
26 Jan 2024241.37241.68238.41239.34238.12332
25 Jan 2024241.15245.00237.27239.36238.14923
24 Jan 2024242.83245.01242.60243.67242.42265
23 Jan 2024244.04244.04242.61243.36242.12637
22 Jan 2024242.47243.91241.63242.70241.46553
19 Jan 2024238.62239.67237.41239.67238.441,784
18 Jan 2024235.60237.24235.15237.24236.03800
17 Jan 2024235.82237.60234.75235.07233.87692
16 Jan 2024237.70238.30235.54236.34235.131,452
15 Jan 2024------
12 Jan 2024236.91237.63234.90237.30236.091,738
11 Jan 2024238.17238.48234.85235.93234.72334
10 Jan 2024237.41238.43236.37238.12236.9010,274
09 Jan 2024238.28239.50237.60237.79236.57202
08 Jan 2024239.41239.46237.76238.71237.49189
05 Jan 2024241.06241.82238.76240.02238.7912,668
04 Jan 2024241.70243.75241.06243.00241.7621,743
03 Jan 2024243.41243.84241.12243.84242.59689
02 Jan 2024244.84245.50243.85243.90242.65279
29 Dec 2023246.34246.34245.00245.48244.2218
28 Dec 2023246.40246.97245.31245.83244.5725
27 Dec 2023245.68246.36245.68246.01244.76125
22 Dec 2023243.25244.83242.49243.78242.53654
21 Dec 2023238.19240.31237.70240.31239.08166
20 Dec 2023242.65242.65239.57242.03240.79112,473
19 Dec 2023241.26243.29240.45242.40241.1690
18 Dec 2023243.18243.43241.48241.87240.63773
15 Dec 2023237.71242.80237.28241.34240.111,485
14 Dec 2023239.47245.01239.03242.92241.6815,062
13 Dec 2023233.60233.86231.62231.89230.701,724
12 Dec 2023232.82234.45232.68233.55232.36468
11 Dec 2023229.94231.63229.90231.56230.38708
08 Dec 2023231.49232.82229.63229.97228.79172,594
07 Dec 2023232.40232.40230.63231.96230.77382
07 Dec 20231.3 Dividend
06 Dec 2023232.76233.71232.28233.65231.16112
05 Dec 2023232.19233.02231.08232.69230.21357
04 Dec 2023232.04234.54230.65234.07231.581,491
01 Dec 2023226.94231.15225.27231.00228.54636,717
30 Nov 2023222.46223.83221.11223.83221.451,545
29 Nov 2023221.23223.63221.23221.82219.46384,754
28 Nov 2023220.14222.56219.53220.94218.59346
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...