UK markets closed

UK Commercial Property REIT Limited (UKCM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
69.80+0.40 (+0.58%)
At close: 04:35PM GMT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202469.6070.8068.8769.8069.802,239,610
27 Mar 202469.5069.8068.7069.4069.406,914,953
26 Mar 202469.6069.9068.7669.1069.102,456,278
25 Mar 202469.8069.9068.4069.9069.905,452,290
22 Mar 202467.9069.5067.8169.0069.0026,521,882
21 Mar 202465.8068.3065.4167.9067.9020,390,079
20 Mar 202464.0065.8063.2364.7064.702,326,496
19 Mar 202463.6064.0062.8363.8063.801,113,888
18 Mar 202464.8064.8063.2063.8063.80800,850
15 Mar 202465.1065.1063.8063.9063.904,667,155
14 Mar 202465.0065.0063.6064.0064.00838,081
13 Mar 202465.2065.4063.5064.0064.003,459,357
12 Mar 202465.7065.8064.5064.8064.802,281,325
11 Mar 202465.6065.7064.6565.3065.304,521,767
08 Mar 202465.0065.5063.5065.2065.203,904,544
07 Mar 202464.0065.2063.6064.0064.002,539,429
06 Mar 202465.2066.1063.8064.2064.205,237,432
05 Mar 202464.7065.1064.1064.7064.701,594,164
04 Mar 202464.9065.1063.3064.4064.401,362,277
01 Mar 202465.1065.2063.6065.0065.00692,316
29 Feb 202464.0064.6062.9463.7063.709,059,588
28 Feb 202465.5065.5062.3063.3063.302,738,999
27 Feb 202466.0066.5064.0064.4064.401,171,269
26 Feb 202466.6066.6064.3065.6065.601,360,976
23 Feb 202464.6066.7064.4064.5064.501,050,210
22 Feb 202466.5067.7064.8065.5065.502,784,344
21 Feb 202466.7067.8065.9066.1066.101,595,843
20 Feb 202466.8067.4066.5066.9066.902,895,058
19 Feb 202467.8067.8066.1066.8066.802,111,771
16 Feb 202467.4067.6065.7067.5067.503,441,694
15 Feb 202464.9067.3063.7066.9066.9012,827,327
15 Feb 20240.0085 Dividend
14 Feb 202463.4066.4063.1465.2065.194,358,054
13 Feb 202466.6068.7063.6063.6063.5915,476,313
12 Feb 202468.1068.1065.7067.3067.299,016,608
09 Feb 202465.4065.9064.2064.2064.1912,468,457
08 Feb 202465.2066.2065.1065.4065.395,578,826
07 Feb 202463.9065.6063.1065.2065.193,092,012
06 Feb 202464.3064.3062.7263.9063.892,118,096
05 Feb 202463.5064.1062.6263.0062.992,968,086
02 Feb 202463.0064.4063.0063.5063.494,081,359
01 Feb 202464.0064.5063.0063.0062.995,111,952
31 Jan 202464.0064.3062.6064.1064.092,198,835
30 Jan 202463.8064.0063.0063.5063.498,921,017
29 Jan 202462.6063.5062.1063.3063.295,474,440
26 Jan 202462.4062.9061.9062.7062.692,494,175
25 Jan 202460.8061.9060.7061.9061.894,048,872
24 Jan 202459.2062.0059.2061.3061.292,138,208
23 Jan 202459.8060.8059.5360.8060.793,264,773
22 Jan 202459.9060.4058.4060.0059.992,076,191
19 Jan 202458.7059.7058.7059.6059.592,549,632
18 Jan 202457.4059.4057.4058.9058.893,700,740
17 Jan 202459.4059.5057.3058.7058.692,732,396
16 Jan 202459.2060.7059.2060.0059.991,672,233
15 Jan 202460.7961.1059.9060.2060.192,017,630
12 Jan 202460.0061.7060.0060.7060.691,917,351
11 Jan 202460.7062.5060.0060.0059.993,117,549
10 Jan 202461.4062.4060.7060.7060.692,164,797
09 Jan 202463.0064.5061.7062.0061.992,852,280
08 Jan 202463.6064.5062.9063.9063.891,828,258
05 Jan 202463.0063.8063.0063.7063.693,941,649
04 Jan 202462.5063.9062.5063.5063.491,845,998
03 Jan 202462.5063.1062.5062.9062.893,363,980
02 Jan 202461.2062.9061.2062.8062.793,261,805
29 Dec 202361.7062.3061.3062.0061.99613,707
28 Dec 202361.8062.4061.1061.8061.791,469,399
27 Dec 202361.9061.9060.5061.9061.89848,099
22 Dec 202360.2061.5059.1061.5061.492,175,595
21 Dec 202359.6060.8059.5060.1060.091,284,966
20 Dec 202359.3060.8058.6060.4060.392,978,312
19 Dec 202359.1060.3058.5058.6058.591,477,424
18 Dec 202359.5060.1059.1059.1059.091,067,565
15 Dec 202359.1061.1059.1059.5059.493,017,085
14 Dec 202358.2060.7058.2059.7059.691,892,248
13 Dec 202356.6057.9056.6057.4057.391,323,552
12 Dec 202358.1058.5056.9057.2057.19938,093
11 Dec 202357.4058.3056.7057.8057.79987,000
08 Dec 202358.5058.7057.4057.4057.391,080,572
07 Dec 202358.0058.9057.6058.1058.091,398,218
06 Dec 202358.2058.9057.5058.4058.391,491,207
05 Dec 202357.0058.7056.8057.9057.892,120,980
04 Dec 202356.7058.9056.7057.4057.391,418,316
01 Dec 202357.9058.8056.8558.0057.991,607,031
30 Nov 202357.0058.9057.0057.6057.593,308,263
29 Nov 202358.0058.9058.0058.4058.391,734,459
28 Nov 202359.0059.0058.0058.3058.29952,686
27 Nov 202357.9058.9057.3058.4058.391,767,101
24 Nov 202357.6059.0057.6058.6058.591,616,937
23 Nov 202357.9059.0057.4058.2058.191,483,772
22 Nov 202357.5058.5057.4058.1058.091,231,936
21 Nov 202357.2059.1056.9057.2057.191,296,262
20 Nov 202359.2059.2057.3858.5058.491,275,596
17 Nov 202358.1058.7057.1058.0057.991,013,647
16 Nov 202358.2059.9057.0057.0056.994,975,816
16 Nov 20230.85 Dividend
15 Nov 202361.1062.8059.1059.5058.643,673,167
14 Nov 202356.5060.3056.5059.9059.043,398,418
13 Nov 202357.9058.5056.5056.5055.69997,070
10 Nov 202358.3058.3056.6056.7055.881,912,111
09 Nov 202356.0058.4056.0057.6056.775,045,794
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...