UK markets closed

Umicore SA (0RUY.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
33.57-0.88 (-2.54%)
At close: 06:45PM BST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202422.0322.1021.6421.9821.9811,871
09 May 202422.7222.4421.6221.7421.7411,247
08 May 202422.5023.9422.0022.2222.22119,103
07 May 202422.0123.2421.9422.5222.5231,953
03 May 202420.2021.6419.8021.2121.2116,380
02 May 202420.4020.9619.9619.9719.9726,734
01 May 2024------
30 Apr 202421.1421.1020.3620.9920.99100,691
29 Apr 202420.5521.0420.2020.7820.7882,101
29 Apr 20240.385 Dividend
26 Apr 202421.2321.3020.9221.0420.65116,608
25 Apr 202421.0021.1020.9020.9720.58191,448
24 Apr 202421.0021.3821.0621.0720.69117,784
23 Apr 202420.8021.0820.7420.9820.591,197,681
22 Apr 202421.1421.3220.8220.9920.60787,938
19 Apr 202421.2921.2620.7821.0420.65174,734
18 Apr 202421.4921.4420.9621.0920.70779,780
17 Apr 202421.0021.4020.9021.2120.821,519,008
16 Apr 202421.4921.5620.8921.1420.7690,154
15 Apr 202421.4921.7421.2421.4421.05947,829
12 Apr 202421.3721.8020.8621.3620.97329,060
11 Apr 202421.0221.3620.6821.2820.892,527,822
10 Apr 202421.4321.7220.7420.8420.461,638,928
09 Apr 202420.7521.2620.3020.8720.49981,719
08 Apr 202420.3820.4419.9520.3019.93174,920
05 Apr 202420.5920.7420.0820.3419.97220,105
04 Apr 202420.6921.0620.5220.8920.50146,161
03 Apr 202420.0020.6019.9920.3319.96189,014
02 Apr 202420.0020.4619.8720.3119.94525,764
28 Mar 202420.1020.4719.7920.0019.63160,424
27 Mar 202420.1520.3519.6920.2119.84116,418
26 Mar 202420.9521.1720.2220.2219.85138,785
25 Mar 202421.0021.1420.8121.0420.6550,312
22 Mar 202421.1621.2220.6820.9920.61560,232
21 Mar 202420.9621.2620.7621.0020.6192,906
20 Mar 202420.4020.9420.3020.8820.50180,021
19 Mar 202420.5020.8120.4120.6220.24124,108
18 Mar 202421.0920.9720.5720.7320.3579,386
15 Mar 202420.5020.9920.4820.8020.4289,176
14 Mar 202420.2220.7020.3120.6320.25609,283
13 Mar 202421.0021.0920.4420.6020.22208,633
12 Mar 202420.8021.0220.5620.9620.5838,209
11 Mar 202420.2120.8220.1520.6420.26383,977
08 Mar 202420.5020.7120.2520.6420.2632,255
07 Mar 202419.7020.5019.4020.3319.95306,005
06 Mar 202419.9019.8019.5019.6519.2991,161
05 Mar 202419.4119.7819.2319.6119.2590,656
04 Mar 202420.0019.9219.2719.4919.14111,965
01 Mar 202419.4019.9619.1719.7819.42122,596
29 Feb 202419.3919.4519.1819.2918.94924,170
28 Feb 202420.0020.1019.0919.2818.9380,990
27 Feb 202419.6019.9819.2819.9219.55979,378
26 Feb 202420.0020.0619.3319.3519.00291,159
23 Feb 202419.7220.0519.8219.9319.5685,370
22 Feb 202419.8620.1619.5019.8019.4391,342
21 Feb 202420.0120.0519.6919.8419.4755,144
20 Feb 202420.2520.4719.7619.9319.56170,688
19 Feb 202421.0021.0020.2820.3920.02254,461
16 Feb 202420.5521.1019.8320.6320.25363,741
15 Feb 202420.6021.1320.6820.9420.56135,342
14 Feb 202420.5420.8820.4720.7020.3295,424
13 Feb 202421.6321.3020.5720.8720.4953,632
12 Feb 202420.9521.2020.2921.1520.76252,903
09 Feb 202420.7721.0120.4020.5120.13121,956
08 Feb 202420.5021.2020.4920.8920.51103,666
07 Feb 202420.7020.8120.4720.6520.2744,523
06 Feb 202421.0020.8720.4720.6920.3189,263
05 Feb 202420.5020.7920.2520.6520.2785,644
02 Feb 202421.5321.4120.5220.9720.5927,502
01 Feb 202420.9221.3020.8021.0520.6617,886
31 Jan 202421.0321.2420.7121.1320.74101,598
30 Jan 202421.8121.6720.5020.9720.58225,685
29 Jan 202421.8121.9421.2721.4021.01528,623
26 Jan 202421.7021.9521.3721.7221.32210,345
25 Jan 202421.8821.7421.4421.5221.13246,781
24 Jan 202421.7522.2221.4121.6921.29157,721
23 Jan 202421.4221.6920.8921.6521.25129,829
22 Jan 202421.2421.1220.5620.9820.60196,343
19 Jan 202420.7521.0620.6920.8320.4470,363
18 Jan 202421.0020.9420.5820.7420.3693,763
17 Jan 202421.4121.5220.6020.8820.50190,167
16 Jan 202421.5321.6721.2421.4021.01184,161
15 Jan 202422.0022.0021.5321.6021.2066,745
12 Jan 202422.3422.2921.7421.9321.5287,382
11 Jan 202422.2022.4221.8622.0621.65135,471
10 Jan 202422.2022.1921.8022.0321.62303,705
09 Jan 202423.1423.5522.0022.0021.60441,007
08 Jan 202424.3123.8823.0523.3622.93172,202
05 Jan 202423.8424.1323.7024.0123.57101,862
04 Jan 202423.5024.2623.7724.1723.73205,705
03 Jan 202424.8724.5823.3323.8323.40148,400
02 Jan 202425.1525.1424.3624.6424.1994,516
29 Dec 202325.0925.0724.8924.9124.4674,086
28 Dec 202325.0825.1024.8925.0624.6048,658
27 Dec 202325.0025.1624.5624.9424.4841,486
22 Dec 202324.9824.8824.5024.7324.2765,312
21 Dec 202324.6625.1224.4624.5724.1262,139
20 Dec 202325.0025.1324.7224.9724.5290,107
19 Dec 202324.2025.0324.2624.7924.34380,332
18 Dec 202324.5324.6524.2024.4423.9935,087
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...