UCG.L - United Carpets Group PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 May 20203.10003.10003.10003.10003.1000-
21 May 20203.10003.10003.10003.10003.1000-
20 May 20203.10003.50003.50003.10003.10002,000
19 May 20203.10003.10003.10003.10003.1000-
18 May 20203.10003.10003.10003.10003.1000-
15 May 20203.10003.10003.10003.10003.1000-
14 May 20203.25003.01003.00003.10003.100061,150
13 May 20203.25003.01003.01003.25003.25005,000
12 May 20203.00003.50003.00003.25003.2500106,383
11 May 20202.75003.40002.65003.00003.0000120,251
07 May 20202.50003.00002.57502.75002.7500122,445
06 May 20202.50002.50002.50002.50002.5000-
05 May 20202.50002.50002.50002.50002.5000-
04 May 20202.50002.98002.45002.50002.500014,083
01 May 20202.50003.00003.00002.50002.500030,000
30 Apr 20202.50002.98002.45002.50002.500035,018
29 Apr 20202.50002.98002.98002.50002.5000662
28 Apr 20202.50002.50002.50002.50002.5000-
27 Apr 20202.50002.85002.85002.50002.500069,756
24 Apr 20202.50002.85002.85002.50002.500038,054
23 Apr 20202.50002.85002.85002.50002.50002,994
22 Apr 20202.50002.50002.50002.50002.5000-
21 Apr 20202.50002.85002.35002.50002.5000115,480
20 Apr 20202.50002.98002.98002.50002.50002,000
17 Apr 20202.50002.85002.85002.50002.500029,301
16 Apr 20202.50002.85002.85002.50002.50009,300
15 Apr 20202.50002.85002.85002.50002.500017,333
14 Apr 20202.50002.85002.85002.50002.500035,051
09 Apr 20202.50002.98002.98002.50002.50003,467
08 Apr 20202.50002.50002.50002.50002.5000-
07 Apr 20202.50002.75002.75002.50002.500072,564
06 Apr 20202.25002.51502.15002.50002.5000285,907
03 Apr 20202.50002.42502.07502.25002.250073,887
02 Apr 20202.50002.50002.07502.25002.250081,193
01 Apr 20202.85002.45002.25002.25002.2500208,517
31 Mar 20202.85003.00002.90002.85002.850041,516
30 Mar 20202.85002.85002.85002.85002.8500-
27 Mar 20203.10003.00003.00003.10003.100020,167
26 Mar 20203.10003.00003.00003.10003.1000500
25 Mar 20203.10003.10003.10003.10003.1000-
24 Mar 20203.10003.10003.10003.10003.1000-
23 Mar 20203.10003.00003.00003.10003.10003,283
20 Mar 20203.10003.10003.10003.10003.1000-
19 Mar 20203.10003.10003.10003.10003.1000-
18 Mar 20203.50003.70003.00003.10003.100011,491
17 Mar 20203.50003.00003.00003.50003.500015,000
16 Mar 20203.50003.50003.50003.50003.5000-
13 Mar 20203.50003.00003.00003.50003.50002,188
12 Mar 20203.50003.82002.89503.50003.5000107,606
11 Mar 20203.50003.50003.50003.50003.5000-
10 Mar 20203.50003.50003.50003.50003.5000-
09 Mar 20203.50003.50003.50003.50003.5000-
06 Mar 20203.75003.82003.25003.50003.500063,382
05 Mar 20203.75003.90003.55003.75003.750024,583
04 Mar 20203.75003.95003.55003.75003.750054,850
03 Mar 20203.75003.95003.95003.75003.750013,798
02 Mar 20203.75003.95003.51003.75003.7500157,234
28 Feb 20204.25004.01003.62503.75003.7500286,297
27 Feb 20204.25004.32004.01004.25004.2500985
26 Feb 20204.25004.25004.25004.25004.2500-
25 Feb 20204.50004.35004.00004.25004.250072,204
24 Feb 20204.50004.75004.00004.25004.2500117,339
21 Feb 20204.50004.75004.75004.50004.50007,354
20 Feb 20204.50004.75004.18504.50004.500040,000
19 Feb 20204.50004.75004.75004.50004.50006,452
18 Feb 20204.50004.50004.50004.50004.5000-
17 Feb 20204.50004.75004.75004.50004.500020,864
14 Feb 20204.50004.47504.00004.50004.5000241,725
13 Feb 20204.50004.18004.18004.50004.500053,436
12 Feb 20204.25005.50004.00004.50004.5000207,115
11 Feb 20205.25005.25005.25005.25005.2500-
10 Feb 20205.25005.25005.25005.25005.2500-
07 Feb 20205.25005.50005.50005.25005.2500100
06 Feb 20205.25005.48005.40005.25005.250050,132
05 Feb 20205.25005.48005.10005.25005.250014,121
04 Feb 20205.25005.48005.48005.25005.2500400
03 Feb 20205.25005.25005.25005.25005.2500-
31 Jan 20205.25005.25005.25005.25005.2500-
30 Jan 20205.25005.25005.25005.25005.2500-
29 Jan 20205.25005.48005.48005.25005.250092
28 Jan 20205.25005.07205.07205.25005.25005,142
27 Jan 20205.50005.25005.25005.25005.2500187,500
24 Jan 20205.75005.55005.25005.50005.5000399,180
23 Jan 20205.75005.75005.75005.75005.7500-
22 Jan 20205.75005.55005.55005.75005.750049,047
21 Jan 20205.50005.70005.70005.75005.750097,256
20 Jan 20205.50005.70005.26005.50005.500048,086
17 Jan 20205.50005.70005.70005.50005.50004,609
16 Jan 20205.50005.50005.50005.50005.5000-
15 Jan 20205.50005.32205.32205.50005.50007,441
14 Jan 20205.75005.50005.50005.50005.500050,000
13 Jan 20205.75005.82505.50005.75005.750092,000
10 Jan 20206.12505.75005.75005.75005.7500140,000
09 Jan 20206.12506.12506.12506.12506.1250-
08 Jan 20206.12505.75005.75006.12506.1250100,000
07 Jan 20206.12506.12506.12506.12506.1250-
06 Jan 20206.12505.75005.75006.12506.125061,000
03 Jan 20206.12506.40005.76506.12506.125050,628
02 Jan 20205.87506.00005.80006.12506.1250301,623
02 Jan 20200.135 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more