Mitsubishi UFJ Financial Group, Inc. (LON:0K1Y)
London · Delayed Price · Currency is GBP · Price in USD 15.71
+0.30 (1.92%)
At close: Oct 3, 2025
LON:0K1Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.66 | 16.27 | 15.66 | 15.71 | 15.71 | 1.92% | 5,048 |
| Oct 2, 2025 | 15.45 | 15.49 | 15.34 | 15.42 | 15.42 | -1.66% | 2,697 |
| Oct 1, 2025 | 15.74 | 15.84 | 15.63 | 15.68 | 15.68 | -1.23% | 2,232 |
| Sep 30, 2025 | 15.95 | 16.08 | 15.81 | 15.87 | 15.87 | 0.08% | 1,888 |
| Sep 29, 2025 | 15.93 | 16.05 | 15.86 | 15.86 | 15.86 | -1.20% | 5,748 |
| Sep 26, 2025 | 16.01 | 16.08 | 15.83 | 16.05 | 16.05 | 1.46% | 2,087 |
| Sep 25, 2025 | 16.12 | 16.12 | 15.82 | 15.82 | 15.82 | -0.63% | 1,828 |
| Sep 24, 2025 | 16.01 | 16.03 | 15.77 | 15.92 | 15.92 | -0.69% | 3,576 |
| Sep 23, 2025 | 15.80 | 16.22 | 15.80 | 16.03 | 16.03 | -0.25% | 25,925 |
| Sep 22, 2025 | 15.96 | 16.07 | 15.95 | 16.07 | 16.07 | 1.14% | 8,716 |
| Sep 19, 2025 | 15.83 | 15.89 | 15.74 | 15.89 | 15.89 | 1.60% | 4,034 |
| Sep 18, 2025 | 15.65 | 15.65 | 15.40 | 15.64 | 15.64 | -0.13% | 5,086 |
| Sep 17, 2025 | 15.55 | 15.67 | 15.53 | 15.66 | 15.66 | 0.97% | 366 |
| Sep 16, 2025 | 15.63 | 15.69 | 15.46 | 15.51 | 15.51 | -0.96% | 3,154 |
| Sep 15, 2025 | 15.67 | 15.69 | 15.62 | 15.66 | 15.66 | 0.53% | 1,015 |
| Sep 12, 2025 | 15.55 | 15.59 | 15.33 | 15.58 | 15.58 | -0.52% | 2,073 |
| Sep 11, 2025 | 15.53 | 15.68 | 15.51 | 15.66 | 15.66 | -0.52% | 2,304 |
| Sep 10, 2025 | 15.82 | 15.88 | 15.74 | 15.74 | 15.74 | 0.65% | 2,298 |
| Sep 9, 2025 | 15.40 | 15.64 | 15.32 | 15.64 | 15.64 | 0.84% | 1,149 |
| Sep 8, 2025 | 15.50 | 15.56 | 15.45 | 15.51 | 15.51 | 1.30% | 2,396 |
| Sep 5, 2025 | 15.53 | 15.53 | 15.24 | 15.31 | 15.31 | 0.07% | 1,725 |
| Sep 4, 2025 | 15.15 | 15.34 | 15.10 | 15.30 | 15.30 | 2.53% | 1,787 |
| Sep 3, 2025 | 15.05 | 15.05 | 14.82 | 14.92 | 14.92 | -2.02% | 6,426 |
| Sep 2, 2025 | 15.40 | 15.40 | 15.05 | 15.23 | 15.23 | - | 4,452 |
| Aug 29, 2025 | 15.25 | 15.30 | 15.20 | 15.23 | 15.23 | -1.17% | 1,758 |
| Aug 28, 2025 | 15.47 | 15.60 | 15.36 | 15.41 | 15.41 | 0.86% | 2,376 |
| Aug 27, 2025 | 15.50 | 15.50 | 14.89 | 15.28 | 15.28 | -1.33% | 2,637 |
| Aug 26, 2025 | 15.34 | 15.49 | 15.34 | 15.49 | 15.49 | -0.04% | 6,728 |
| Aug 25, 2025 | 15.40 | 15.56 | 15.40 | 15.49 | 15.49 | -0.50% | 4,762 |
| Aug 22, 2025 | 15.41 | 15.62 | 15.38 | 15.57 | 15.57 | 1.76% | 1,410 |
| Aug 21, 2025 | 15.21 | 15.32 | 15.21 | 15.30 | 15.30 | -0.20% | 986 |
| Aug 20, 2025 | 15.30 | 15.35 | 15.22 | 15.33 | 15.33 | 0.50% | 845 |
| Aug 19, 2025 | 15.37 | 15.37 | 15.16 | 15.26 | 15.26 | -2.95% | 2,714 |
| Aug 18, 2025 | 15.89 | 15.89 | 15.59 | 15.72 | 15.72 | -1.19% | 4,930 |
| Aug 15, 2025 | 16.00 | 16.25 | 15.87 | 15.91 | 15.91 | 4.11% | 6,638 |
| Aug 14, 2025 | 15.26 | 15.42 | 15.26 | 15.28 | 15.28 | 1.79% | 2,209 |
| Aug 13, 2025 | 15.09 | 15.11 | 15.01 | 15.01 | 15.01 | -0.71% | 1,558 |
| Aug 12, 2025 | 14.85 | 15.12 | 14.85 | 15.12 | 15.12 | 3.98% | 3,629 |
| Aug 11, 2025 | 14.56 | 14.60 | 14.47 | 14.54 | 14.54 | -0.07% | 1,090 |
| Aug 8, 2025 | 13.89 | 14.55 | 13.89 | 14.55 | 14.55 | 1.19% | 4,247 |
| Aug 7, 2025 | 14.30 | 14.55 | 14.30 | 14.38 | 14.38 | 1.91% | 1,476 |
| Aug 6, 2025 | 14.53 | 14.53 | 14.00 | 14.11 | 14.11 | 0.79% | 265 |
| Aug 5, 2025 | 13.97 | 14.05 | 13.87 | 14.00 | 14.00 | 1.68% | 662 |
| Aug 4, 2025 | 13.91 | 13.91 | 13.65 | 13.77 | 13.77 | -0.80% | 2,165 |
| Aug 1, 2025 | 14.12 | 14.21 | 13.85 | 13.88 | 13.88 | -0.07% | 1,963 |
| Jul 31, 2025 | 14.06 | 14.14 | 13.87 | 13.89 | 13.89 | -0.71% | 3,844 |
| Jul 30, 2025 | 14.10 | 14.35 | 13.98 | 13.99 | 13.99 | -0.01% | 2,236 |
| Jul 29, 2025 | 14.07 | 14.12 | 13.98 | 13.99 | 13.99 | -0.81% | 2,833 |
| Jul 28, 2025 | 14.31 | 14.31 | 14.11 | 14.11 | 14.11 | -3.79% | 2,943 |
| Jul 25, 2025 | 14.52 | 14.68 | 14.52 | 14.66 | 14.66 | -1.27% | 1,211 |