UK markets closed

UK Commercial Property REIT Limited (UKCM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
77.30-0.50 (-0.64%)
At close: 4:59PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Sept 202177.9079.4077.2877.3077.303,439,715
16 Sept 202177.3078.0076.7077.8077.801,290,462
15 Sept 202175.7077.2075.7076.5076.502,482,915
14 Sept 202177.3077.3075.8076.2076.201,279,757
13 Sept 202176.1076.4976.1076.2076.20721,984
10 Sept 202177.3077.3076.2076.4076.401,064,036
09 Sept 202176.3077.0875.9076.4076.401,123,523
08 Sept 202179.7079.7076.1076.6076.601,885,167
07 Sept 202179.7079.7078.0078.2078.20928,385
06 Sept 202179.8080.1078.0078.9078.901,128,404
03 Sept 202181.0081.0079.1080.0080.003,287,034
02 Sept 202180.5080.7079.0580.6080.601,106,476
01 Sept 202180.0080.4079.4079.5079.501,792,062
31 Aug 202180.5081.5579.4079.5079.501,732,492
27 Aug 202179.7080.5079.4080.5080.501,309,094
26 Aug 202179.9080.0078.6079.2079.201,053,210
25 Aug 202178.7079.7078.1079.3079.301,542,073
24 Aug 202180.7080.7079.0079.3079.30275,398
23 Aug 202180.0080.2079.4079.4079.40750,684
20 Aug 202180.7081.1078.9080.5080.50764,436
19 Aug 202181.3081.3079.6880.3080.30484,321
18 Aug 202181.9082.0080.7080.8080.80998,165
17 Aug 202181.3082.4980.8381.6081.601,007,300
16 Aug 202181.0082.4080.7082.0082.002,671,357
13 Aug 202180.8082.2979.9081.4081.40700,863
12 Aug 202179.1080.6079.1080.3080.30604,061
12 Aug 20210.644 Dividend
11 Aug 202180.7080.9079.8080.8080.16526,141
10 Aug 202182.7083.3879.2080.3079.661,295,735
09 Aug 202183.9084.0381.5081.5080.85916,321
06 Aug 202183.1084.5783.1083.3082.641,009,581
05 Aug 202183.0084.7082.7084.1083.43999,321
04 Aug 202182.2082.9081.7082.5081.84978,369
03 Aug 202181.3082.3080.6182.0081.351,087,345
02 Aug 202181.3081.9980.5080.6079.961,024,872
30 Jul 202179.3081.3078.8081.3080.652,016,942
29 Jul 202180.5080.5078.0079.4078.77456,649
28 Jul 202178.2080.4078.2079.8079.16909,000
27 Jul 202178.3079.3078.0879.3078.67983,022
26 Jul 202179.2079.2078.2178.6077.97569,024
23 Jul 202179.1079.7077.6278.2077.581,754,960
22 Jul 202179.1080.6078.2079.0078.371,046,476
21 Jul 202176.2079.0076.2078.9078.271,088,385
20 Jul 202176.3077.9076.1876.7076.091,662,259
19 Jul 202177.6078.3075.7176.1075.49719,325
16 Jul 202178.3078.5077.3078.2077.58776,544
15 Jul 202178.9079.3077.3077.5076.88617,473
14 Jul 202180.9080.9078.1078.4077.781,311,185
13 Jul 202181.2081.2080.5080.5079.86936,094
12 Jul 202181.4081.9080.2881.2080.551,904,053
09 Jul 202177.9081.6177.2080.5079.862,312,440
08 Jul 202178.5078.6077.3078.0077.38672,960
07 Jul 202178.7079.4078.1078.2077.581,337,738
06 Jul 202178.7078.7978.2078.3077.68824,421
05 Jul 202177.5079.2377.5078.7078.071,321,133
02 Jul 202177.4078.2076.5078.1077.48922,045
01 Jul 202177.5077.5076.4077.1076.491,520,226
30 Jun 202176.4077.4076.2076.5075.891,546,522
29 Jun 202176.3077.8076.3076.7076.091,256,985
28 Jun 202176.2077.0076.2076.3075.691,131,158
25 Jun 202176.6076.8075.8076.8076.191,401,179
24 Jun 202177.6078.0776.4077.0076.392,013,745
23 Jun 202178.5078.6077.4077.5076.881,512,428
22 Jun 20210.770.800.770.790.782,061,072
21 Jun 202178.0080.5078.0078.1077.482,342,051
18 Jun 202177.2080.0077.2080.0079.366,071,658
17 Jun 202178.1079.0076.1077.7077.082,111,260
16 Jun 202180.5080.5976.5079.0078.373,578,690
15 Jun 202180.5081.0079.8080.4079.762,111,015
14 Jun 202180.5081.5080.1081.2080.551,831,170
11 Jun 202180.0081.3080.0080.6079.961,108,437
10 Jun 202180.9081.3080.2080.7080.061,052,773
09 Jun 202180.3081.1079.7080.9080.261,230,767
08 Jun 202180.1080.7579.2079.8079.16645,843
07 Jun 202179.1080.9079.1080.5079.86613,041
04 Jun 202180.4080.4079.6079.9079.26779,238
03 Jun 202180.0080.5079.0179.7079.061,277,994
02 Jun 202178.0080.0078.0079.3078.671,996,819
01 Jun 202180.8080.8077.8079.7079.061,487,910
28 May 202178.8080.7778.8079.5078.871,577,524
27 May 202178.4081.2078.3080.0079.362,230,732
26 May 202174.4078.3073.0078.0077.382,198,978
25 May 202175.6075.9072.3072.3071.722,634,230
24 May 202175.9075.9074.8074.8074.201,094,796
21 May 202175.8076.2075.3375.8075.20985,012
20 May 202176.1076.1074.7075.5074.90952,715
19 May 202174.0075.6074.0074.5073.91798,054
18 May 202177.0077.0075.1275.6075.001,098,995
17 May 202176.0076.9775.2076.0075.39565,492
14 May 202174.0076.8074.0076.5075.89881,871
13 May 202173.0074.3071.6074.1073.51933,774
13 May 20210.644 Dividend
12 May 202176.1076.5073.1073.6072.371,305,854
11 May 202177.1077.9074.4074.7073.461,615,642
10 May 202179.7079.7077.6077.9076.601,205,440
07 May 202179.9080.0077.8078.0076.70863,561
06 May 202179.2079.8078.7079.1077.781,167,758
06 May 20210.531 Dividend
05 May 202177.3079.6077.2078.5076.671,013,019
04 May 202180.0080.4977.2077.5075.692,138,019
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...