UK markets close in 53 minutes

UK Commercial Property REIT Limited (UKCM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
57.30+1.20 (+2.14%)
As of 03:21PM GMT. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202357.1057.7055.5057.3057.301,699,960
03 Feb 202356.5056.9055.7056.1056.102,627,438
02 Feb 202356.0057.0056.0056.6056.602,629,635
01 Feb 202356.7056.7054.4055.8055.806,502,083
31 Jan 202360.0060.0057.8057.8057.801,289,733
30 Jan 202360.0060.3059.1059.7059.70963,379
27 Jan 202361.1061.1059.1060.1060.101,365,119
26 Jan 202359.8060.6759.2059.2059.202,584,523
25 Jan 202359.5060.6059.5059.8059.801,158,497
24 Jan 202360.3060.3059.3359.7059.70840,022
23 Jan 202359.0060.0058.1059.7059.701,363,481
20 Jan 202359.5059.8058.1058.6058.60961,388
19 Jan 202360.5060.5057.7058.9058.901,510,343
18 Jan 202359.5061.0058.8059.2059.202,204,171
17 Jan 202359.7060.9059.0059.2059.201,237,391
16 Jan 202359.8060.8058.7260.5060.501,661,858
13 Jan 202360.5060.5758.6059.0059.001,508,045
12 Jan 202359.5060.0258.4459.7059.701,015,963
11 Jan 202357.6059.3056.5658.6058.601,587,305
10 Jan 202358.5058.5056.3056.3056.301,636,308
09 Jan 202359.1059.8056.6057.5057.501,934,042
06 Jan 202361.0061.9059.0059.1059.101,257,942
05 Jan 202363.0063.0061.0061.0061.001,007,697
04 Jan 202361.5062.2059.7061.6061.601,101,458
03 Jan 202359.7061.3058.1060.1060.102,068,423
30 Dec 202259.8059.8058.4058.4058.40279,333
29 Dec 202258.2059.7057.5059.1059.101,026,807
28 Dec 202259.0059.3057.5058.1058.101,417,515
23 Dec 202257.5058.6957.2057.8057.80766,813
22 Dec 202258.7059.0057.2057.2057.201,120,302
21 Dec 202256.0058.5056.0058.3058.30808,789
20 Dec 202256.2057.4055.7757.1057.10794,231
19 Dec 202257.2058.6356.4056.9056.901,220,691
16 Dec 202259.0059.0057.1057.9057.903,492,260
15 Dec 202260.8061.4859.0059.0059.003,231,058
14 Dec 202259.8060.9058.7060.6060.601,667,424
13 Dec 202257.9060.2057.2058.7058.703,420,349
12 Dec 202257.0058.7257.0057.8057.80840,848
09 Dec 202259.4059.4057.8058.2058.201,427,753
08 Dec 202258.5058.9057.6058.0058.002,036,325
07 Dec 202258.5059.2057.6057.6057.603,779,282
06 Dec 202259.3059.8058.7058.9058.90685,715
05 Dec 202260.7061.3059.4059.7059.70715,177
02 Dec 202258.0060.6058.0059.8059.801,457,773
01 Dec 202260.1060.4058.2858.9058.901,218,655
30 Nov 202259.7060.5158.5058.7058.702,466,221
29 Nov 202261.2061.2059.3059.6059.604,207,083
28 Nov 202260.6061.1258.3059.9059.901,310,236
25 Nov 202263.1063.1059.6060.6060.601,687,052
24 Nov 202261.0063.6060.6761.7061.701,317,249
23 Nov 202259.9060.7059.5060.3060.301,483,894
22 Nov 202261.2061.9059.9660.2060.201,824,105
21 Nov 202260.5062.0059.3061.3061.302,033,906
18 Nov 202258.2060.5058.2060.2060.20872,659
17 Nov 202259.2059.8558.1459.3059.301,127,435
17 Nov 20220.85 Dividend
16 Nov 202263.0063.7058.5059.8058.953,900,571
15 Nov 202263.8064.7063.0063.1062.201,905,145
14 Nov 202267.1067.1063.2064.4063.482,083,686
11 Nov 202267.0068.1165.4065.5064.573,391,870
10 Nov 202262.2066.6062.2066.5065.552,142,735
09 Nov 202262.0063.7062.0062.7061.811,755,453
08 Nov 202262.6063.5062.0062.5061.611,978,799
07 Nov 202260.2063.3059.9062.8061.917,972,611
04 Nov 202261.8062.7760.4061.9061.021,635,396
03 Nov 202259.9061.1059.9060.3059.441,208,063
02 Nov 202262.5062.5059.6561.4060.531,729,803
01 Nov 202262.5062.5061.3061.4060.531,757,963
31 Oct 202260.1061.9059.8061.0060.132,841,845
28 Oct 202261.9062.6060.8661.3060.431,056,082
27 Oct 202261.1063.1061.1062.1061.222,279,573
26 Oct 202262.2063.4061.3062.1061.223,723,043
25 Oct 202259.8062.6059.2162.4061.513,076,192
24 Oct 202259.9060.8058.5058.6057.774,182,302
21 Oct 202257.2060.0056.5059.7058.853,994,206
20 Oct 202257.3058.4056.0057.6056.781,263,295
19 Oct 202258.2058.2054.7056.0055.203,720,164
18 Oct 202259.1059.1056.5056.9056.093,088,885
17 Oct 202256.7058.8055.6058.2057.373,612,212
14 Oct 202255.4056.5254.7055.3054.513,546,492
13 Oct 202256.1056.5053.8054.9054.125,580,942
12 Oct 202255.0055.8052.0055.4054.614,160,097
11 Oct 202255.0055.0053.3054.7053.923,155,619
10 Oct 202256.3056.6053.5053.9053.132,120,483
07 Oct 202257.8057.8055.9056.3055.502,141,809
06 Oct 202257.4058.2056.2456.7055.896,233,029
05 Oct 202262.3062.3056.4056.9056.091,909,795
04 Oct 202261.5062.8960.9061.0060.131,815,669
03 Oct 202261.0062.2059.1861.5060.632,495,444
30 Sept 202255.2060.9055.2060.3059.443,850,710
29 Sept 202256.5058.4255.0055.9055.112,222,879
28 Sept 202255.1057.9054.4557.9057.082,973,944
27 Sept 202259.2060.6055.9556.5055.701,820,544
26 Sept 202260.7061.5758.5059.9059.052,483,511
23 Sept 202265.0065.0061.1062.0061.122,854,748
22 Sept 202266.6066.6063.5063.6062.701,695,395
21 Sept 202264.3066.3064.3066.0065.063,998,904
20 Sept 202269.0069.0064.8065.0064.086,265,907
16 Sept 202266.0068.5065.5068.2067.235,078,219
15 Sept 202265.8066.1064.8065.8064.862,093,139
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...