UK markets close in 5 hours 5 minutes

Universal Music Group N.V. (0UMG.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
26.81-0.03 (-0.13%)
As of 10:35AM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202426.7126.8526.6226.8126.813,056
18 Apr 202426.9827.0426.6626.8426.84301,609
17 Apr 202426.7527.1426.6726.9926.99342,163
16 Apr 202426.7527.0126.6926.8126.81111,382
15 Apr 202426.9927.5126.9827.1427.141,770,082
12 Apr 202427.9027.9726.9127.0427.04405,099
11 Apr 202427.4727.7227.4027.6727.671,113,411
10 Apr 202427.2527.6627.2327.5327.53440,142
09 Apr 202427.4127.4226.9927.1427.14514,125
08 Apr 202427.5627.5827.2127.3327.331,202,481
05 Apr 202427.3627.8427.2927.5827.58776,783
04 Apr 202428.0028.3827.5327.7727.771,311,978
03 Apr 202426.9728.7026.8227.7327.73407,089
02 Apr 202427.8027.8826.8527.0227.02788,050
28 Mar 202427.1828.0427.1827.5727.57336,300
27 Mar 202426.9027.2326.7826.9226.92557,649
26 Mar 202426.9327.3326.9026.9226.92911,792
25 Mar 202427.3227.3426.9326.9926.99112,045
22 Mar 202427.2427.4727.1727.4127.41179,840
21 Mar 202427.7127.8427.1027.3227.32197,819
20 Mar 202426.9827.4926.8627.2427.24296,192
19 Mar 202426.6526.9526.5226.8026.80333,134
18 Mar 202426.9327.1026.6026.7726.77328,810
15 Mar 202427.4927.6127.2427.3227.3239,470
14 Mar 202426.9727.4926.9227.1627.16182,961
13 Mar 202426.8226.9326.7026.9326.931,548,361
12 Mar 202426.6426.8326.5126.6026.6019,424
11 Mar 202426.6226.7826.4626.6026.60258,633
08 Mar 202427.1527.1626.7626.8526.85249,841
07 Mar 202427.0227.4527.0027.0027.00480,030
06 Mar 202427.1827.3327.0127.1327.13535,169
05 Mar 202427.2827.4227.1227.2627.26179,837
04 Mar 202427.6927.7927.3827.5127.51551,119
01 Mar 202427.8828.0026.4627.2927.29888,788
29 Feb 202427.2528.7526.3628.0928.091,066,128
28 Feb 202426.3826.5626.1526.3726.37424,344
27 Feb 202426.9427.0226.3526.4126.41350,895
26 Feb 202427.0027.3726.9227.2727.27848,197
23 Feb 202426.9726.9826.7526.9526.95396,469
22 Feb 202427.1027.1026.6926.9526.95248,618
21 Feb 202427.0927.1426.7126.8226.82254,469
20 Feb 202427.0027.0426.8427.0127.011,028,592
19 Feb 202426.6427.0726.5627.0327.03992,285
16 Feb 202426.8826.9526.7226.8726.87145,393
15 Feb 202427.4727.5026.5826.8126.81440,443
14 Feb 202427.3027.3727.1027.2427.241,553,218
13 Feb 202427.4727.4926.9427.3727.37131,013
12 Feb 202427.3627.5127.2727.4827.482,349,029
09 Feb 202427.1527.4327.0027.2427.24735,029
08 Feb 202427.3927.6027.2527.5327.531,450,889
07 Feb 202427.2827.3927.2027.3227.32257,264
06 Feb 202426.9727.3526.8727.3027.30245,033
05 Feb 202427.0327.1926.6126.9026.90225,201
02 Feb 202427.6027.6527.0327.2627.26420,269
01 Feb 202427.4227.4226.9127.2227.22155,146
31 Jan 202427.0027.6726.9527.3727.37478,993
30 Jan 202427.7527.7727.4927.6727.67104,055
29 Jan 202427.7027.7827.5027.5027.503,091,098
26 Jan 202427.7627.8227.6427.7627.76419,208
25 Jan 202427.4627.8527.2927.7127.71410,377
24 Jan 202427.2327.5127.0627.1527.15488,239
23 Jan 202427.7227.7527.2427.3927.39320,215
22 Jan 202427.2327.7527.1927.6627.661,633,448
19 Jan 202426.9227.4826.8927.2527.251,759,897
18 Jan 202426.6226.9526.6026.6226.62237,990
17 Jan 202426.3226.5226.2726.5126.511,287,149
16 Jan 202426.7426.7926.5026.6126.61258,883
15 Jan 202426.7826.9526.6926.8926.89576,345
12 Jan 202426.3326.9626.2026.7426.74372,580
11 Jan 202425.8626.3625.7926.1326.13459,316
10 Jan 202425.3425.6525.2525.3625.36526,590
09 Jan 202425.3025.3925.0425.2525.25248,616
08 Jan 202425.1025.3225.0325.2925.29158,618
05 Jan 202424.9925.2424.7725.1825.18163,230
04 Jan 202425.0825.3325.0125.1725.17567,261
03 Jan 202425.3125.3424.9625.0925.09445,543
02 Jan 202425.8825.8925.2625.3225.32543,284
29 Dec 202325.8925.9625.7625.8225.82291,051
28 Dec 202325.8525.9225.7025.8125.81174,969
27 Dec 202325.4825.9825.3925.8825.88133,988
22 Dec 202325.7125.8725.6025.8125.81434,005
21 Dec 202325.7626.0425.6925.7625.76377,990
20 Dec 202326.0326.2626.0126.0426.04334,310
19 Dec 202326.4926.7325.8426.4326.432,841,544
18 Dec 202325.7826.3725.7826.3026.30709,335
15 Dec 202325.8026.1225.6726.0126.01449,718
14 Dec 202325.8826.3025.5525.9825.985,716,072
13 Dec 202325.7625.9025.5925.6625.66759,820
12 Dec 202325.3325.8325.2225.6925.69877,654
11 Dec 202324.7625.4324.7625.2825.288,709,085
08 Dec 202325.0025.1324.9325.0325.03334,471
07 Dec 202324.6725.0624.4625.0625.06673,076
06 Dec 202324.8225.1724.8224.8824.88315,870
05 Dec 202324.5024.8224.2224.7524.75271,204
04 Dec 202324.5924.7724.5324.6524.651,516,733
01 Dec 202324.2224.6924.1424.5524.55243,765
30 Nov 202324.1624.2424.1024.1624.161,235,506
29 Nov 202324.2724.6624.1724.4524.45206,673
28 Nov 202324.1924.3124.1124.2624.26193,087
27 Nov 202324.2024.3324.1124.1624.16183,813
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...