Ultimate Products Plc (ULTP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 141.00 | 148.50 | 130.00 | 136.50 | 136.50 | 360,751 |
| 13 Jun 2024 | 141.00 | 149.50 | 141.00 | 141.00 | 141.00 | 19,012 |
| 12 Jun 2024 | 149.50 | 149.50 | 141.00 | 141.00 | 141.00 | 115,494 |
| 11 Jun 2024 | 150.50 | 156.00 | 147.00 | 151.25 | 151.25 | 54,699 |
| 10 Jun 2024 | 153.50 | 159.50 | 150.00 | 150.00 | 150.00 | 69,468 |
| 07 Jun 2024 | 160.00 | 160.00 | 151.50 | 151.50 | 151.50 | 128,569 |
| 06 Jun 2024 | 152.00 | 156.67 | 151.41 | 152.00 | 152.00 | 24,967 |
| 05 Jun 2024 | 153.50 | 160.00 | 153.00 | 153.50 | 153.50 | 253,099 |
| 04 Jun 2024 | 155.00 | 159.06 | 151.50 | 151.50 | 151.50 | 88,369 |
| 03 Jun 2024 | 149.50 | 153.00 | 146.00 | 153.00 | 153.00 | 93,057 |
| 31 May 2024 | 150.50 | 151.50 | 145.00 | 145.00 | 145.00 | 116,974 |
| 30 May 2024 | 149.00 | 152.00 | 145.50 | 146.00 | 146.00 | 44,860 |
| 30 May 2024 | 2.45 Dividend | |||||
| 29 May 2024 | 151.00 | 153.01 | 146.50 | 149.00 | 146.55 | 36,903 |
| 28 May 2024 | 144.50 | 151.00 | 144.50 | 147.25 | 144.83 | 30,627 |
| 24 May 2024 | 149.00 | 150.00 | 144.00 | 144.00 | 141.63 | 46,151 |
| 23 May 2024 | 148.00 | 148.70 | 144.00 | 145.00 | 142.62 | 54,685 |
| 22 May 2024 | 146.00 | 149.00 | 143.00 | 146.00 | 143.60 | 49,081 |
| 21 May 2024 | 148.00 | 149.00 | 143.00 | 147.00 | 144.58 | 47,274 |
| 20 May 2024 | 147.00 | 148.00 | 145.00 | 146.00 | 143.60 | 93,109 |
| 17 May 2024 | 146.00 | 147.00 | 143.00 | 146.00 | 143.60 | 54,702 |
| 16 May 2024 | 145.00 | 146.60 | 142.50 | 145.00 | 142.62 | 293,780 |
| 15 May 2024 | 144.50 | 148.50 | 143.65 | 147.50 | 145.07 | 1,771,622 |
| 14 May 2024 | 142.50 | 146.50 | 142.00 | 144.50 | 142.12 | 238,465 |
| 13 May 2024 | 141.00 | 144.00 | 140.00 | 142.75 | 140.40 | 284,750 |
| 10 May 2024 | 145.00 | 155.00 | 127.00 | 143.00 | 140.65 | 2,346,300 |
| 09 May 2024 | 174.00 | 177.50 | 170.00 | 170.00 | 167.20 | 117,208 |
| 08 May 2024 | 179.50 | 179.50 | 170.00 | 170.00 | 167.20 | 45,323 |
| 07 May 2024 | 174.00 | 180.00 | 173.13 | 174.00 | 171.14 | 30,819 |
| 03 May 2024 | 172.50 | 175.56 | 172.00 | 172.00 | 169.17 | 30,366 |
| 02 May 2024 | 175.00 | 179.50 | 172.00 | 172.50 | 169.66 | 55,845 |
| 01 May 2024 | 177.00 | 184.00 | 175.45 | 177.50 | 174.58 | 40,383 |
| 30 Apr 2024 | 180.00 | 185.50 | 175.50 | 175.50 | 172.61 | 105,621 |
| 29 Apr 2024 | 178.00 | 181.45 | 173.73 | 179.00 | 176.06 | 155,879 |
| 26 Apr 2024 | 170.50 | 178.00 | 170.50 | 178.00 | 175.07 | 33,576 |
| 25 Apr 2024 | 169.00 | 173.00 | 167.50 | 172.50 | 169.66 | 94,189 |
| 24 Apr 2024 | 165.00 | 169.00 | 164.50 | 165.00 | 162.29 | 57,559 |
| 23 Apr 2024 | 164.50 | 167.14 | 164.50 | 164.50 | 161.80 | 16,358 |
| 22 Apr 2024 | 169.00 | 169.00 | 164.78 | 169.00 | 166.22 | 44,983 |
| 19 Apr 2024 | 165.00 | 169.00 | 160.50 | 165.75 | 163.02 | 97,959 |
| 18 Apr 2024 | 161.50 | 163.00 | 158.37 | 163.00 | 160.32 | 743,989 |
| 17 Apr 2024 | 157.29 | 163.00 | 157.29 | 159.25 | 156.63 | 47,536 |
| 16 Apr 2024 | 164.00 | 164.00 | 156.80 | 159.75 | 157.12 | 48,743 |
| 15 Apr 2024 | 156.00 | 163.00 | 155.00 | 160.00 | 157.37 | 34,763 |
| 12 Apr 2024 | 153.00 | 163.00 | 153.00 | 160.00 | 157.37 | 272,786 |
| 11 Apr 2024 | 155.50 | 155.50 | 147.97 | 154.75 | 152.21 | 99,119 |
| 10 Apr 2024 | 148.45 | 153.00 | 147.20 | 148.75 | 146.30 | 98,620 |
| 09 Apr 2024 | 151.00 | 151.00 | 145.00 | 147.25 | 144.83 | 127,788 |
| 08 Apr 2024 | 146.50 | 153.50 | 145.00 | 149.75 | 147.29 | 79,597 |
| 05 Apr 2024 | 146.00 | 153.50 | 146.00 | 147.25 | 144.83 | 43,801 |
| 04 Apr 2024 | 150.50 | 150.50 | 145.50 | 149.75 | 147.29 | 44,158 |
| 03 Apr 2024 | 151.00 | 153.50 | 149.99 | 149.25 | 146.80 | 14,878 |
| 02 Apr 2024 | 150.00 | 152.00 | 147.50 | 147.50 | 145.07 | 138,902 |
| 28 Mar 2024 | 148.50 | 150.00 | 145.00 | 145.00 | 142.62 | 55,849 |
| 27 Mar 2024 | 149.00 | 149.00 | 145.00 | 145.00 | 142.62 | 5,577 |
| 26 Mar 2024 | 147.50 | 149.50 | 145.00 | 149.00 | 146.55 | 75,451 |
| 25 Mar 2024 | 148.00 | 153.50 | 145.50 | 147.50 | 145.07 | 39,130 |
| 22 Mar 2024 | 152.00 | 152.00 | 148.00 | 152.00 | 149.50 | 29,882 |
| 21 Mar 2024 | 147.50 | 151.00 | 147.50 | 147.50 | 145.07 | 26,583 |
| 20 Mar 2024 | 149.00 | 152.07 | 145.00 | 147.50 | 145.07 | 133,777 |
| 19 Mar 2024 | 149.00 | 153.50 | 149.00 | 149.00 | 146.55 | 5,863 |
| 18 Mar 2024 | 153.00 | 153.50 | 147.50 | 153.00 | 150.48 | 37,474 |
| 15 Mar 2024 | 153.50 | 154.00 | 146.00 | 154.00 | 151.47 | 29,172 |
| 14 Mar 2024 | 149.00 | 150.00 | 148.70 | 150.00 | 147.53 | 20,904 |
| 13 Mar 2024 | 150.00 | 151.93 | 148.00 | 149.25 | 146.80 | 10,338 |
| 12 Mar 2024 | 148.50 | 153.50 | 147.50 | 151.75 | 149.25 | 26,411 |
| 11 Mar 2024 | 147.50 | 153.50 | 145.00 | 148.00 | 145.57 | 16,755 |
| 08 Mar 2024 | 149.00 | 150.68 | 149.00 | 148.00 | 145.57 | 13,367 |
| 07 Mar 2024 | 148.00 | 152.50 | 148.00 | 149.00 | 146.55 | 26,940 |
| 06 Mar 2024 | 148.00 | 149.50 | 147.50 | 148.00 | 145.57 | 20,395 |
| 05 Mar 2024 | 151.50 | 152.50 | 148.00 | 150.00 | 147.53 | 55,101 |
| 04 Mar 2024 | 149.00 | 151.00 | 146.55 | 150.50 | 148.03 | 14,145 |
| 01 Mar 2024 | 147.50 | 149.00 | 146.20 | 148.50 | 146.06 | 119,332 |
| 29 Feb 2024 | 147.00 | 150.00 | 146.82 | 147.00 | 144.58 | 33,584 |
| 28 Feb 2024 | 147.00 | 150.00 | 146.23 | 147.00 | 144.58 | 35,992 |
| 27 Feb 2024 | 147.50 | 150.00 | 147.50 | 147.50 | 145.07 | 30,176 |
| 26 Feb 2024 | 148.00 | 148.92 | 147.82 | 148.00 | 145.57 | 18,238 |
| 23 Feb 2024 | 149.00 | 149.45 | 147.75 | 148.00 | 145.57 | 38,216 |
| 22 Feb 2024 | 145.00 | 149.50 | 144.90 | 147.00 | 144.58 | 195,881 |
| 21 Feb 2024 | 145.00 | 148.37 | 144.50 | 145.00 | 142.62 | 287,854 |
| 20 Feb 2024 | 145.00 | 151.50 | 145.00 | 145.50 | 143.11 | 84,335 |
| 19 Feb 2024 | 146.50 | 149.04 | 146.50 | 148.75 | 146.30 | 54,718 |
| 16 Feb 2024 | 145.50 | 149.99 | 145.50 | 146.00 | 143.60 | 19,393 |
| 15 Feb 2024 | 145.50 | 152.50 | 144.50 | 144.50 | 142.12 | 433,466 |
| 14 Feb 2024 | 149.00 | 152.50 | 145.50 | 149.50 | 147.04 | 71,468 |
| 13 Feb 2024 | 145.00 | 153.00 | 143.62 | 153.00 | 150.48 | 283,000 |
| 12 Feb 2024 | 149.00 | 151.50 | 145.00 | 147.00 | 144.58 | 115,553 |
| 09 Feb 2024 | 145.00 | 154.50 | 145.00 | 152.00 | 149.50 | 40,447 |
| 08 Feb 2024 | 147.00 | 154.50 | 147.00 | 149.25 | 146.80 | 20,045 |
| 07 Feb 2024 | 145.00 | 151.24 | 145.00 | 145.00 | 142.62 | 16,210 |
| 06 Feb 2024 | 150.50 | 153.50 | 145.00 | 147.00 | 144.58 | 68,325 |
| 05 Feb 2024 | 150.00 | 153.37 | 150.00 | 150.00 | 147.53 | 20,546 |
| 02 Feb 2024 | 150.00 | 157.00 | 150.00 | 150.00 | 147.53 | 12,329 |
| 01 Feb 2024 | 150.50 | 157.50 | 150.00 | 150.00 | 147.53 | 22,451 |
| 31 Jan 2024 | 154.00 | 154.40 | 150.50 | 154.00 | 151.47 | 61,217 |
| 30 Jan 2024 | 150.00 | 152.00 | 145.50 | 154.25 | 151.71 | 43,158 |
| 29 Jan 2024 | 145.00 | 153.51 | 145.00 | 145.00 | 142.62 | 43,129 |
| 26 Jan 2024 | 147.35 | 149.44 | 146.25 | 148.75 | 146.30 | 39,632 |
| 25 Jan 2024 | 150.00 | 150.00 | 147.04 | 147.75 | 145.32 | 33,542 |
| 24 Jan 2024 | 148.00 | 149.00 | 145.50 | 148.00 | 145.57 | 40,607 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.