UK Markets closed

UP Global Sourcing Holdings plc (UPGS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
234.00-1.00 (-0.43%)
At close: 5:46PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2021227.00238.00227.00234.00234.001,175,374
17 Jun 2021224.00238.00220.00235.00235.00442,234
17 Jun 20211.69 Dividend
16 Jun 2021223.00228.00222.00228.00226.3193,809
15 Jun 2021227.00229.00224.00224.00222.3446,939
14 Jun 2021224.00228.00223.00227.00225.3259,296
11 Jun 2021225.00228.00225.00228.00226.3121,963
10 Jun 2021228.00230.00224.15228.00226.3199,701
09 Jun 2021228.00230.46222.62229.00227.3084,749
08 Jun 2021228.00230.00220.00228.00226.3155,605
07 Jun 2021228.00229.00224.00229.00227.30121,911
04 Jun 2021223.00229.00222.50229.00227.3073,731
03 Jun 2021225.00229.00217.00217.00215.39168,119
02 Jun 2021216.00227.00210.06223.00221.35146,692
01 Jun 2021212.00216.00209.96214.00212.4136,946
28 May 2021209.00217.00209.00217.00215.39113,375
27 May 2021216.00218.00209.00215.00213.4171,611
26 May 2021222.00222.00215.00220.00218.37133,178
25 May 2021214.00221.22212.40220.00218.37140,690
24 May 2021210.00220.40209.03218.00216.38180,376
21 May 2021198.00216.00194.72212.50210.92174,427
20 May 2021192.50200.00192.50200.00198.5239,142
19 May 2021199.50200.00195.24197.00195.5481,554
18 May 2021198.00200.00193.60200.00198.52146,805
17 May 2021193.00198.50187.08193.50192.0769,810
14 May 2021193.00193.00189.10193.00191.5718,862
13 May 2021197.00197.00188.55192.00190.5856,557
12 May 2021193.00197.00188.44195.00193.5552,907
11 May 2021194.00194.00184.50187.75186.3696,570
10 May 2021189.00194.00184.06190.50189.09141,163
07 May 2021185.00197.00182.10191.75190.33293,954
06 May 2021178.00185.00175.63183.00181.64182,760
05 May 2021175.00180.00172.00176.75175.4488,388
04 May 2021166.00177.85166.00172.50171.22219,972
30 Apr 2021163.00166.30158.50163.25162.04224,370
29 Apr 2021152.00158.50149.50156.50155.34102,826
28 Apr 2021151.78156.90151.78154.75153.6038,934
27 Apr 2021156.50158.63156.50157.75156.5822,162
26 Apr 2021156.50159.50154.50156.75155.5913,212
23 Apr 2021159.50159.50154.11156.75155.5934,130
22 Apr 2021154.11158.40154.11156.75155.5913,899
21 Apr 2021157.00157.00154.11156.75155.597,775
20 Apr 2021156.00159.50153.00155.00153.8555,303
19 Apr 2021158.50162.79155.00156.00154.8453,081
16 Apr 2021163.25163.25158.50161.50160.3025,720
15 Apr 2021161.00165.00153.00165.00163.78165,235
14 Apr 2021166.00167.25163.32165.00163.7829,145
13 Apr 2021166.00166.65164.00165.00163.7812,796
12 Apr 2021167.50171.96161.50165.00163.78139,079
09 Apr 2021173.00173.00168.05170.00168.74115,862
08 Apr 2021173.00174.84167.55170.00168.74110,540
07 Apr 2021163.00173.14161.41169.00167.75174,901
06 Apr 2021154.50163.00148.90158.50157.33155,783
01 Apr 2021155.00155.00148.90150.00148.8948,279
31 Mar 2021146.00154.50146.00154.00152.8698,391
30 Mar 2021155.00155.00148.90154.00152.8666,356
29 Mar 2021146.00154.84146.00149.75148.64108,750
26 Mar 2021151.00151.00147.50148.75147.6574,792
25 Mar 2021150.00154.50147.50150.25149.1436,738
24 Mar 2021151.00153.24148.37152.50151.3760,641
23 Mar 2021140.50155.00140.50152.00150.87203,725
22 Mar 2021143.50144.67141.80142.50141.4440,258
19 Mar 2021141.00145.00141.00144.50143.4343,429
18 Mar 2021142.50142.50141.50142.50141.4410,455
17 Mar 2021146.50146.50142.90143.00141.9463,974
16 Mar 2021146.50146.50142.00144.00142.9346,663
15 Mar 2021142.00145.75142.00144.50143.4367,810
12 Mar 2021145.75145.75142.50143.75142.68271,333
11 Mar 2021145.00145.00142.12143.75142.6855,135
10 Mar 2021144.90144.90143.25143.75142.68127,707
09 Mar 2021146.50146.50141.55143.75142.6847,203
08 Mar 2021140.50146.50140.50145.00143.93169,968
05 Mar 2021140.50145.60140.50143.75142.6840,223
04 Mar 2021145.00145.00141.55143.75142.6814,151
03 Mar 2021145.00145.00141.35143.75142.68748,746
02 Mar 2021141.15146.50141.00143.75142.68109,949
01 Mar 2021146.00146.00139.42143.75142.6867,992
26 Feb 2021140.50146.00140.50143.75142.68142,369
25 Feb 2021146.00146.00142.00143.75142.6840,803
24 Feb 2021142.00144.90141.49142.75141.69616,987
23 Feb 2021142.01144.00142.01142.25141.2039,746
22 Feb 2021146.50146.50141.82143.75142.6840,429
19 Feb 2021146.50146.50142.50143.50142.4479,095
18 Feb 2021143.00143.56140.50143.50142.4438,325
17 Feb 2021146.50146.50140.50143.25142.1952,798
16 Feb 2021144.50146.50141.04144.00142.93120,958
15 Feb 2021144.00147.00141.50146.00144.92105,328
12 Feb 2021141.00144.00141.00144.00142.93277,557
11 Feb 2021140.00143.50139.50142.25141.2071,091
10 Feb 2021139.00141.00136.30141.00139.95261,274
09 Feb 2021142.00142.50136.00137.00135.98505,939
08 Feb 2021143.00145.88137.50141.75140.70268,970
05 Feb 2021133.50137.00133.50135.00134.0024,816
04 Feb 2021135.00137.60132.50135.00134.0055,150
03 Feb 2021132.00137.60131.88136.50135.4987,030
02 Feb 2021126.00131.00124.70130.50129.5386,823
01 Feb 2021123.00125.00122.50123.50122.58137,930
29 Jan 2021122.00125.50122.00124.00123.0833,461
28 Jan 2021120.50125.00120.50124.00123.08124,372
27 Jan 2021126.50126.60120.00122.00121.10117,207
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...