UK markets closed

UK Commercial Property REIT Limited (UKCM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
75.90-0.10 (-0.13%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202176.2277.3075.7075.9075.90715,862
02 Dec 202177.0077.0075.8076.0076.001,136,999
01 Dec 202176.0077.4676.0077.0077.001,192,806
30 Nov 202176.0076.9075.6076.2076.202,257,904
29 Nov 202176.7077.4076.0276.5076.501,418,976
26 Nov 202176.4076.5075.3075.7075.701,343,005
25 Nov 202177.2078.1076.9377.7077.70926,293
24 Nov 202176.6077.4076.2077.1077.101,206,815
23 Nov 202175.7076.7075.2575.7075.701,062,498
22 Nov 202177.0077.0075.5076.3076.301,296,482
19 Nov 202176.0076.1275.0075.5075.50856,087
18 Nov 202175.0076.1074.2075.9075.902,095,433
17 Nov 202175.0075.2074.3074.3074.302,360,089
16 Nov 202175.9075.9075.0675.3075.302,784,750
15 Nov 202176.0076.0075.0075.2075.201,391,116
12 Nov 202176.5076.8075.4075.5075.502,278,370
11 Nov 202179.0079.0076.7077.0077.001,842,269
11 Nov 20210.644 Dividend
10 Nov 202178.2078.9077.5378.1077.461,522,587
09 Nov 202177.5078.0076.7777.6076.961,447,323
08 Nov 202174.6077.4074.6077.0076.373,187,372
05 Nov 202177.4077.6074.9075.6074.9810,562,215
04 Nov 202177.8078.2076.8077.0076.372,651,797
03 Nov 202176.5077.6076.1077.2076.562,923,109
02 Nov 202176.5077.1075.6176.8076.172,049,595
01 Nov 202176.0076.9074.5176.3075.671,735,318
29 Oct 202174.5076.5074.5076.0075.372,080,603
28 Oct 202176.5076.5074.9075.5074.886,261,716
27 Oct 202175.0076.2074.6076.2075.571,816,713
26 Oct 202174.0075.6074.0074.9074.28989,917
25 Oct 202174.1075.0074.1074.6073.98896,619
22 Oct 202176.0076.0074.1074.6073.981,044,241
21 Oct 202175.6075.7875.1075.4074.782,612,506
20 Oct 202177.0077.0075.0075.8075.171,945,144
19 Oct 202176.8076.8076.0076.3075.67858,692
18 Oct 202177.0077.0075.9076.5075.871,086,340
15 Oct 202176.9076.9075.9676.8076.171,088,989
14 Oct 202176.9076.9075.6076.6075.971,064,168
13 Oct 202175.4076.9074.7075.8075.174,044,393
12 Oct 202174.5075.2073.3075.0074.381,507,410
11 Oct 202173.4074.5073.2074.2073.591,053,498
08 Oct 202174.5074.5873.6973.7073.09826,866
07 Oct 202173.6074.0072.7073.6072.991,437,612
06 Oct 202173.2073.9072.5072.5071.90645,761
05 Oct 202174.3075.3073.5073.5072.89980,788
04 Oct 202174.5075.7073.6074.1073.491,049,945
01 Oct 202172.7074.4072.2074.3073.69877,293
30 Sept 202176.3076.3073.5073.5072.892,323,461
29 Sept 202175.8076.0074.8075.5074.881,116,262
28 Sept 202178.1079.2074.9075.1074.481,522,112
27 Sept 202179.0079.0077.7078.7078.05703,091
24 Sept 202179.0079.1077.2078.4077.752,416,763
23 Sept 202178.0078.8076.6078.3077.651,343,018
22 Sept 202176.7077.7376.7077.0076.37704,027
21 Sept 202176.9077.6076.2377.1076.461,061,793
20 Sept 202177.5078.1975.7076.6075.971,275,075
17 Sept 202177.9079.4077.2877.3076.663,439,715
16 Sept 202177.3078.0076.7077.8077.161,290,462
15 Sept 202175.7077.2075.7076.5075.872,482,915
14 Sept 202177.3077.3075.8076.2075.571,279,757
13 Sept 202176.1076.4976.1076.2075.57721,984
10 Sept 202177.3077.3076.2076.4075.771,064,036
09 Sept 202176.3077.0875.9076.4075.771,123,523
08 Sept 202179.7079.7076.1076.6075.971,885,167
07 Sept 202179.7079.7078.0078.2077.56928,385
06 Sept 202179.8080.1078.0078.9078.251,128,404
03 Sept 202181.0081.0079.1080.0079.343,287,034
02 Sept 202180.5080.7079.0580.6079.941,106,476
01 Sept 202180.0080.4079.4079.5078.841,792,062
31 Aug 202180.5081.5579.4079.5078.841,732,492
27 Aug 202179.7080.5079.4080.5079.841,309,094
26 Aug 202179.9080.0078.6079.2078.551,053,210
25 Aug 202178.7079.7078.1079.3078.651,542,073
24 Aug 202180.7080.7079.0079.3078.65275,398
23 Aug 202180.0080.2079.4079.4078.75750,684
20 Aug 202180.7081.1078.9080.5079.84764,436
19 Aug 202181.3081.3079.6880.3079.64484,321
18 Aug 202181.9082.0080.7080.8080.13998,165
17 Aug 202181.3082.4980.8381.6080.931,007,300
16 Aug 202181.0082.4080.7082.0081.322,671,357
13 Aug 202180.8082.2979.9081.4080.73700,863
12 Aug 202179.1080.6079.1080.3079.64604,061
12 Aug 20210.644 Dividend
11 Aug 202180.7080.9079.8080.8079.50526,141
10 Aug 202182.7083.3879.2080.3079.001,295,735
09 Aug 202183.9084.0381.5081.5080.18916,321
06 Aug 202183.1084.5783.1083.3081.951,009,581
05 Aug 202183.0084.7082.7084.1082.74999,321
04 Aug 202182.2082.9081.7082.5081.17978,369
03 Aug 202181.3082.3080.6182.0080.681,087,345
02 Aug 202181.3081.9980.5080.6079.301,024,872
30 Jul 202179.3081.3078.8081.3079.992,016,942
29 Jul 202180.5080.5078.0079.4078.12456,649
28 Jul 202178.2080.4078.2079.8078.51909,000
27 Jul 202178.3079.3078.0879.3078.02983,022
26 Jul 202179.2079.2078.2178.6077.33569,024
23 Jul 202179.1079.7077.6278.2076.941,754,960
22 Jul 202179.1080.6078.2079.0077.721,046,476
21 Jul 202176.2079.0076.2078.9077.631,088,385
20 Jul 202176.3077.9076.1876.7075.461,662,259
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...