UK markets closed

UK Commercial Property REIT Limited (UKCM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
61.00-0.50 (-0.81%)
At close: 05:14PM BST
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202261.5062.8960.9061.0061.001,579,806
03 Oct 202261.0062.2059.1861.5061.502,495,444
30 Sept 202255.2060.9055.2060.3060.303,850,710
29 Sept 202256.5058.4255.0055.9055.902,222,879
28 Sept 202255.1057.9054.4557.9057.902,973,944
27 Sept 202259.2060.6055.9556.5056.501,820,544
26 Sept 202260.7061.5758.5059.9059.902,483,511
23 Sept 202265.0065.0061.1062.0062.002,854,748
22 Sept 202266.6066.6063.5063.6063.601,695,395
21 Sept 202264.3066.3064.3066.0066.003,998,904
20 Sept 202269.0069.0064.8065.0065.006,265,907
16 Sept 202266.0068.5065.5068.2068.205,078,219
15 Sept 202265.8066.1064.8065.8065.802,093,139
14 Sept 202266.0067.0065.0065.0065.002,497,632
13 Sept 202268.0068.7066.7066.8066.802,186,580
12 Sept 202266.8068.4066.7268.4068.401,648,743
09 Sept 202266.9067.0866.1066.5066.501,443,094
08 Sept 202266.6067.4065.7066.0066.002,281,813
07 Sept 202269.0069.0066.3066.4066.402,826,244
06 Sept 202267.8069.1067.3067.4067.40932,376
05 Sept 202269.6070.2067.7068.0068.001,639,230
02 Sept 202269.3070.2068.0069.6069.601,711,815
01 Sept 202271.2071.6068.4668.8068.801,609,306
31 Aug 202271.7071.7070.0070.8070.802,972,190
30 Aug 202271.2072.3070.0171.4071.402,211,281
26 Aug 202271.1072.1070.3070.9070.904,832,831
25 Aug 202272.1072.1069.7070.8070.801,770,231
24 Aug 202271.8073.5070.3070.4070.401,777,219
23 Aug 202272.6073.6071.7071.7071.702,437,249
22 Aug 202273.6075.1072.7072.7072.701,856,145
19 Aug 202275.5075.5074.0074.3074.301,906,784
18 Aug 202273.9075.3073.3074.0074.001,361,944
18 Aug 20221.92 Dividend
17 Aug 202277.4077.4075.4075.7073.782,800,147
16 Aug 202278.6078.6076.0077.0075.052,419,094
15 Aug 202278.6079.0077.5077.6075.631,660,031
12 Aug 202275.8078.1075.4378.1076.123,467,066
11 Aug 202277.0077.0074.6075.5073.595,438,363
10 Aug 202274.3076.3074.1075.7073.783,916,386
09 Aug 202272.1075.1572.1074.4072.512,988,506
08 Aug 202273.5074.2073.0073.7071.832,409,280
05 Aug 202274.0074.7573.3073.6071.735,477,846
04 Aug 202274.9075.0273.2074.5072.614,552,889
03 Aug 202274.7075.8074.2575.3073.394,021,016
02 Aug 202276.5076.6073.6075.2073.293,240,796
01 Aug 202277.1077.8375.2075.9073.973,000,091
29 Jul 202275.1076.9075.1076.8074.852,741,616
28 Jul 202276.3076.7075.3075.8073.881,332,814
27 Jul 202278.2078.2076.2076.4074.462,045,026
26 Jul 202279.4079.4077.3078.0076.021,273,200
25 Jul 202279.0079.9778.2079.2077.191,239,985
22 Jul 202277.2080.0076.7379.4077.392,365,798
21 Jul 202276.4077.8076.0077.3075.341,106,510
20 Jul 202275.3077.2075.3076.6074.661,675,794
19 Jul 202274.0076.4074.0076.1074.171,975,029
18 Jul 202274.3075.4074.1074.7072.811,090,669
15 Jul 202273.3074.9073.2074.7072.811,584,455
14 Jul 202274.3074.6072.2073.2071.342,582,316
13 Jul 202274.6075.0073.1073.5071.642,709,510
12 Jul 202274.4075.3073.5074.8072.901,632,448
11 Jul 202273.9075.2072.9074.6072.711,522,543
08 Jul 202274.2074.9073.1074.6072.711,414,758
07 Jul 202274.3075.4073.8075.1073.201,816,865
06 Jul 202274.0074.9073.0073.8071.933,157,619
05 Jul 202273.7073.7071.9572.4070.561,692,949
04 Jul 202275.4075.4073.0073.6071.731,995,884
01 Jul 202275.4075.5974.3074.5072.612,373,230
30 Jun 202278.2078.5074.7075.0073.102,855,788
29 Jun 202279.3079.5077.9078.9076.902,475,265
28 Jun 202279.2080.6079.2080.0077.971,693,600
27 Jun 202277.8079.6077.6078.9076.902,591,013
24 Jun 202276.0078.2075.6077.5075.533,909,309
23 Jun 202277.2077.5075.1075.5073.592,518,059
22 Jun 202278.0078.4076.8077.3075.344,385,867
21 Jun 202280.0080.3078.6078.6076.612,449,069
20 Jun 202281.0081.0079.2079.2077.191,913,711
17 Jun 202279.5081.1078.6079.8077.785,972,291
16 Jun 202281.2081.6078.6079.2077.193,081,800
15 Jun 202281.7082.1080.8081.5079.432,341,333
14 Jun 202281.2081.5079.9080.9078.852,987,520
13 Jun 202282.7082.7080.0081.5079.433,723,996
10 Jun 202283.1083.4081.6082.7080.603,105,956
09 Jun 202283.2084.2083.0083.6081.482,469,533
08 Jun 202284.1084.5282.9083.5081.383,037,629
07 Jun 202284.0085.0083.3284.0081.873,142,180
06 Jun 202284.8085.7084.7484.9082.751,769,342
01 Jun 202286.3087.0084.7085.0082.843,096,649
31 May 202286.0086.0684.5085.4083.235,527,963
30 May 202288.8089.0086.0086.4084.212,068,259
27 May 202289.7089.7088.2088.3086.062,135,092
26 May 202287.8089.8087.5089.2086.941,914,306
25 May 202287.1088.1086.7687.3085.092,431,589
24 May 202287.5088.2086.1087.1084.893,053,067
23 May 202287.1088.2086.9087.2084.994,237,974
20 May 202287.3088.0086.3086.9084.702,859,566
19 May 202287.7087.8086.0087.2084.992,258,515
18 May 202287.0088.7086.2588.0085.774,847,715
17 May 202286.4087.0086.2086.8084.602,449,423
16 May 202285.8087.5085.2486.6084.403,740,480
13 May 202285.0086.4084.7085.7083.536,229,334
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...