Mail

UKCM.L - UK Commercial Property REIT Limited

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	51.00	52.21	50.76	51.20	51.20	2,736,648
25 May 2023	54.50	54.50	51.00	51.00	51.00	2,633,793
24 May 2023	52.70	53.90	52.70	53.20	53.20	1,428,002
23 May 2023	52.80	53.88	52.60	53.00	53.00	2,661,821
22 May 2023	53.60	53.60	51.00	53.00	53.00	3,030,144
19 May 2023	53.70	54.00	52.70	53.40	53.40	2,349,093
18 May 2023	55.20	55.20	53.50	54.00	54.00	2,915,946
18 May 2023	0.85 Dividend
17 May 2023	54.70	56.50	54.50	55.70	54.85	7,524,320
16 May 2023	54.20	54.90	54.00	54.90	54.06	1,738,126
15 May 2023	53.70	54.30	52.42	54.30	53.47	5,122,055
12 May 2023	53.70	53.70	52.30	52.50	51.70	1,693,880
11 May 2023	52.50	53.30	52.20	52.90	52.09	3,740,893
10 May 2023	52.10	53.60	52.10	53.20	52.39	4,982,488
09 May 2023	54.20	54.20	51.70	52.10	51.30	2,369,832
05 May 2023	54.10	54.10	52.75	53.80	52.98	2,785,485
04 May 2023	53.20	53.99	52.10	53.00	52.19	1,793,272
03 May 2023	53.60	53.70	52.70	53.30	52.49	2,084,790
02 May 2023	53.60	54.40	53.00	53.00	52.19	957,328
28 Apr 2023	52.80	54.30	52.80	53.60	52.78	1,215,313
27 Apr 2023	52.60	53.20	52.29	52.70	51.90	1,376,288
26 Apr 2023	51.50	53.30	50.97	52.70	51.90	2,922,038
25 Apr 2023	50.70	51.60	50.30	51.60	50.81	2,618,464
24 Apr 2023	51.60	52.20	51.00	51.40	50.62	1,277,986
21 Apr 2023	51.90	52.30	51.00	51.40	50.62	2,361,044
20 Apr 2023	52.30	52.96	51.50	51.50	50.71	3,024,062
19 Apr 2023	52.90	53.20	51.04	52.30	51.50	2,025,497
18 Apr 2023	53.90	54.20	52.70	53.10	52.29	1,516,433
17 Apr 2023	54.50	54.50	53.30	53.80	52.98	925,878
14 Apr 2023	54.00	54.50	52.80	53.80	52.98	1,496,359
13 Apr 2023	53.90	53.90	52.60	53.50	52.68	1,677,498
12 Apr 2023	52.30	53.60	52.30	53.00	52.19	1,377,937
11 Apr 2023	52.60	52.80	51.61	52.80	51.99	2,924,813
06 Apr 2023	50.40	51.60	50.30	51.40	50.62	3,453,797
05 Apr 2023	51.70	51.90	49.20	50.40	49.63	2,565,164
04 Apr 2023	52.40	53.40	51.10	51.10	50.32	3,370,433
03 Apr 2023	51.80	52.00	50.90	52.00	51.21	4,011,640
31 Mar 2023	52.10	52.42	50.80	51.40	50.62	3,597,921
30 Mar 2023	50.50	52.30	50.50	51.90	51.11	2,169,887
29 Mar 2023	50.70	51.20	49.74	51.20	50.42	2,103,409
28 Mar 2023	52.20	52.30	49.20	50.00	49.24	4,009,910
27 Mar 2023	52.20	52.20	50.22	51.50	50.71	1,928,051
24 Mar 2023	51.50	51.50	50.00	50.90	50.12	2,090,979
23 Mar 2023	50.30	51.00	50.00	51.00	50.22	2,729,841
22 Mar 2023	51.20	51.20	48.89	50.70	49.93	3,358,485
21 Mar 2023	52.00	52.20	50.70	51.00	50.22	1,991,250
20 Mar 2023	51.30	52.20	50.50	51.90	51.11	1,324,275
17 Mar 2023	51.30	52.10	50.79	51.30	50.52	3,666,044
16 Mar 2023	53.60	54.10	51.01	51.60	50.81	2,049,121
15 Mar 2023	53.50	54.50	52.10	53.10	52.29	3,316,686
14 Mar 2023	51.90	53.42	51.65	53.10	52.29	1,730,374
13 Mar 2023	52.80	52.90	51.08	51.70	50.91	5,591,210
10 Mar 2023	51.50	52.40	50.50	51.80	51.01	2,273,142
09 Mar 2023	54.00	54.50	52.20	52.60	51.80	2,361,751
08 Mar 2023	55.30	55.30	54.00	54.60	53.77	1,930,261
07 Mar 2023	53.50	55.20	53.50	55.10	54.26	1,391,448
06 Mar 2023	54.00	55.20	53.70	54.80	53.96	2,388,642
03 Mar 2023	55.90	55.90	54.00	54.30	53.47	2,129,912
02 Mar 2023	54.00	55.60	54.00	54.40	53.57	8,263,893
01 Mar 2023	56.20	56.90	54.40	54.70	53.87	2,523,390
28 Feb 2023	55.10	56.90	55.10	56.80	55.93	2,990,986
27 Feb 2023	55.60	55.70	54.70	55.70	54.85	978,263
24 Feb 2023	54.50	55.20	53.93	54.70	53.87	1,650,284
23 Feb 2023	54.50	55.50	53.50	54.50	53.67	2,492,152
22 Feb 2023	55.20	55.70	54.60	54.60	53.77	928,237
21 Feb 2023	55.60	56.50	55.00	55.30	54.46	1,373,947
20 Feb 2023	55.80	56.30	54.60	55.90	55.05	1,194,495
17 Feb 2023	54.60	55.90	54.60	55.20	54.36	1,464,306
16 Feb 2023	54.50	55.92	54.43	55.30	54.46	1,699,258
15 Feb 2023	54.10	55.10	54.10	54.70	53.87	1,977,984
14 Feb 2023	55.10	56.00	54.60	54.60	53.77	1,701,098
13 Feb 2023	55.40	55.40	54.50	55.20	54.36	1,307,905
10 Feb 2023	54.40	55.30	53.85	54.90	54.06	1,695,902
09 Feb 2023	56.50	56.50	54.50	54.50	53.67	5,028,709
09 Feb 2023	0.85 Dividend
08 Feb 2023	56.50	58.30	56.40	56.40	54.70	2,143,906
07 Feb 2023	57.40	57.60	56.00	56.70	54.99	2,309,145
06 Feb 2023	57.10	57.70	55.50	57.30	55.58	2,742,957
03 Feb 2023	56.50	56.90	55.70	56.10	54.41	2,627,438
02 Feb 2023	56.00	57.00	56.00	56.60	54.90	2,629,635
01 Feb 2023	56.70	56.70	54.40	55.80	54.12	6,502,083
31 Jan 2023	60.00	60.00	57.80	57.80	56.06	1,289,733
30 Jan 2023	60.00	60.30	59.10	59.70	57.90	963,379
27 Jan 2023	61.10	61.10	59.10	60.10	58.29	1,365,119
26 Jan 2023	59.80	60.67	59.20	59.20	57.42	2,584,523
25 Jan 2023	59.50	60.60	59.50	59.80	58.00	1,158,497
24 Jan 2023	60.30	60.30	59.33	59.70	57.90	840,022
23 Jan 2023	59.00	60.00	58.10	59.70	57.90	1,363,481
20 Jan 2023	59.50	59.80	58.10	58.60	56.84	961,388
19 Jan 2023	60.50	60.50	57.70	58.90	57.13	1,510,343
18 Jan 2023	59.50	61.00	58.80	59.20	57.42	2,204,171
17 Jan 2023	59.70	60.90	59.00	59.20	57.42	1,237,391
16 Jan 2023	59.80	60.80	58.72	60.50	58.68	1,661,858
13 Jan 2023	60.50	60.57	58.60	59.00	57.22	1,508,045
12 Jan 2023	59.50	60.02	58.44	59.70	57.90	1,015,963
11 Jan 2023	57.60	59.30	56.56	58.60	56.84	1,587,305
10 Jan 2023	58.50	58.50	56.30	56.30	54.61	1,636,308
09 Jan 2023	59.10	59.80	56.60	57.50	55.77	1,934,042
06 Jan 2023	61.00	61.90	59.00	59.10	57.32	1,257,942
05 Jan 2023	63.00	63.00	61.00	61.00	59.16	1,007,697
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...