Uniper SE (0RJ4.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

11.04

-0.72

(-6.10%)

At close: 06:17PM BST

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	52.50	53.90	52.00	52.00	52.00	363
02 May 2024	52.22	53.32	51.62	52.16	52.16	128
01 May 2024	-	-	-	-	-	-
30 Apr 2024	52.65	53.40	51.88	51.88	51.88	51
29 Apr 2024	52.60	53.32	52.30	52.82	52.82	205
26 Apr 2024	50.30	52.20	50.00	51.66	51.66	259
25 Apr 2024	50.98	55.20	49.80	51.84	51.84	1,028
24 Apr 2024	51.75	51.80	49.20	49.76	49.76	1,456
23 Apr 2024	50.10	51.80	49.88	51.53	51.53	463
22 Apr 2024	50.29	50.60	49.71	50.30	50.30	253
19 Apr 2024	50.10	50.80	49.54	50.58	50.58	295
18 Apr 2024	50.66	51.00	49.53	50.46	50.46	505
17 Apr 2024	50.62	50.88	49.93	50.31	50.31	615
16 Apr 2024	50.35	50.58	50.02	50.32	50.32	544
15 Apr 2024	50.91	51.46	50.50	50.82	50.82	276
12 Apr 2024	51.38	52.72	51.09	51.09	51.09	3,167
11 Apr 2024	52.19	52.78	51.46	51.86	51.86	416
10 Apr 2024	52.35	54.26	51.72	54.01	54.01	2,791
09 Apr 2024	51.40	53.08	51.00	53.00	53.00	631
08 Apr 2024	51.36	52.16	51.02	51.58	51.58	336
05 Apr 2024	52.78	53.58	51.48	51.74	51.74	410
04 Apr 2024	51.13	53.40	50.89	52.86	52.86	620
03 Apr 2024	50.46	51.73	49.90	51.73	51.73	781
02 Apr 2024	52.37	52.54	50.19	50.70	50.70	495
28 Mar 2024	51.74	52.48	51.70	51.91	51.91	545
27 Mar 2024	50.58	52.48	50.49	52.04	52.04	322
26 Mar 2024	52.08	52.12	50.34	50.60	50.60	943
25 Mar 2024	53.36	53.72	52.00	52.40	52.40	623
22 Mar 2024	52.87	53.90	52.40	52.80	52.80	750
21 Mar 2024	54.17	54.46	53.04	53.79	53.79	345
20 Mar 2024	54.57	54.62	53.08	53.74	53.74	614
19 Mar 2024	54.03	54.76	54.00	54.07	54.07	333
18 Mar 2024	54.47	55.00	53.72	54.30	54.30	571
15 Mar 2024	55.51	55.48	54.26	54.48	54.48	148
14 Mar 2024	54.67	55.48	54.23	54.63	54.63	473
13 Mar 2024	54.07	56.28	54.00	55.75	55.75	224
12 Mar 2024	54.97	55.80	54.10	55.01	55.01	140
11 Mar 2024	55.26	55.82	54.36	55.37	55.37	1,806
08 Mar 2024	57.21	57.92	54.54	56.96	56.96	400
07 Mar 2024	56.35	57.50	56.00	57.44	57.44	1,155
06 Mar 2024	55.37	56.72	55.00	55.93	55.93	1,110
05 Mar 2024	55.08	55.68	54.62	55.30	55.30	11,224
04 Mar 2024	55.08	55.84	54.98	55.42	55.42	797
01 Mar 2024	54.82	55.10	53.24	54.06	54.06	318
29 Feb 2024	55.54	55.96	53.52	54.77	54.77	849
28 Feb 2024	61.42	62.30	54.80	55.45	55.45	2,016
27 Feb 2024	56.74	60.28	56.22	60.10	60.10	918
26 Feb 2024	56.06	57.86	56.00	56.80	56.80	387
23 Feb 2024	56.24	57.24	56.00	56.72	56.72	1,789
22 Feb 2024	56.80	58.00	56.50	57.31	57.31	336
21 Feb 2024	56.19	57.48	55.64	56.99	56.99	136
20 Feb 2024	55.22	57.00	55.00	56.40	56.40	379
19 Feb 2024	55.22	56.22	54.54	55.62	55.62	461
16 Feb 2024	59.35	59.50	55.20	57.20	57.20	643
15 Feb 2024	53.36	59.46	53.00	58.47	58.47	1,097
14 Feb 2024	55.39	55.04	52.64	54.50	54.50	930
13 Feb 2024	56.26	56.90	54.30	55.20	55.20	1,107
12 Feb 2024	56.38	57.12	56.00	56.32	56.32	318
09 Feb 2024	57.23	57.80	56.00	56.98	56.98	768
08 Feb 2024	57.67	58.92	57.46	57.46	57.46	239
07 Feb 2024	59.04	59.48	57.70	57.82	57.82	632
06 Feb 2024	57.62	59.50	57.12	59.48	59.48	832
05 Feb 2024	56.24	57.68	55.46	56.61	56.61	193
02 Feb 2024	56.86	57.72	56.30	57.02	57.02	229
01 Feb 2024	57.83	58.76	56.64	57.10	57.10	612
31 Jan 2024	57.28	58.88	55.76	58.12	58.12	1,684
30 Jan 2024	57.01	57.98	56.40	57.19	57.19	506
29 Jan 2024	57.29	57.50	55.68	56.44	56.44	484
26 Jan 2024	57.49	58.54	56.86	57.30	57.30	29,209
25 Jan 2024	58.15	59.16	56.86	57.47	57.47	419
24 Jan 2024	57.83	59.38	57.20	58.15	58.15	188
23 Jan 2024	56.50	57.75	56.12	57.00	57.00	377
22 Jan 2024	56.71	57.50	56.04	56.96	56.96	426
19 Jan 2024	55.81	57.70	55.42	57.02	57.02	691
18 Jan 2024	54.65	58.34	54.08	55.79	55.79	1,216
17 Jan 2024	57.06	58.48	54.76	55.44	55.44	1,410
16 Jan 2024	58.57	59.35	57.10	57.54	57.54	1,465
15 Jan 2024	58.80	59.60	58.46	58.84	58.84	834
12 Jan 2024	59.75	60.00	55.28	58.68	58.68	1,133
11 Jan 2024	65.36	65.50	58.72	60.16	60.16	3,212
10 Jan 2024	61.63	66.24	61.50	65.44	65.44	2,257
09 Jan 2024	63.13	63.32	61.30	62.38	62.38	1,062
08 Jan 2024	60.67	64.98	60.82	63.88	63.88	1,009
05 Jan 2024	59.53	61.16	59.04	59.20	59.20	1,026
04 Jan 2024	58.35	60.68	58.10	59.57	59.57	2,650
03 Jan 2024	62.21	62.40	57.74	59.14	59.14	4,427
02 Jan 2024	60.62	64.98	60.10	61.78	61.78	3,342
29 Dec 2023	51.96	58.00	51.02	57.94	57.94	1,990
28 Dec 2023	53.30	54.00	50.06	53.22	53.22	3,592
27 Dec 2023	58.78	60.69	53.10	54.15	54.15	560
22 Dec 2023	60.62	61.00	58.50	58.79	58.79	35,016
21 Dec 2023	62.17	63.36	61.27	62.41	62.41	5,087
20 Dec 2023	68.57	69.00	57.00	66.60	66.60	5,779
19 Dec 2023	68.82	69.15	65.99	68.52	68.52	2,349
18 Dec 2023	78.65	75.00	61.36	67.51	67.51	429
18 Dec 2023	0.05:1 Stock split
15 Dec 2023	80.10	80.70	77.32	78.40	78.40	4,861
14 Dec 2023	80.41	80.80	77.92	79.73	79.73	5,027
13 Dec 2023	79.40	81.58	78.20	79.37	79.37	101,959
12 Dec 2023	88.71	89.64	79.52	87.17	87.17	6,216
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1673+0.0021(+0.18%)

GBP/USD1.2575+0.0028(+0.23%)

Bitcoin GBP50,962.50+287.75(+0.57%)

Uniper SE (0RJ4.L)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1673
+0.0021(+0.18%)

GBP/USD
1.2575
+0.0028(+0.23%)

Bitcoin GBP
50,962.50
+287.75(+0.57%)