Mitsubishi UFJ Financial Group, Inc. (LON:0K1Y)
London · Delayed Price · Currency is GBP · Price in USD 15.81
+0.18 (1.16%)
At close: Dec 19, 2025
LON:0K1Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 15.72 | 15.83 | 15.68 | 15.81 | 15.81 | 1.16% | 4,807 |
| Dec 18, 2025 | 15.63 | 15.73 | 15.61 | 15.63 | 15.63 | 0.06% | 1,566 |
| Dec 17, 2025 | 15.89 | 15.89 | 15.59 | 15.62 | 15.62 | -1.20% | 2,221 |
| Dec 16, 2025 | 16.50 | 16.50 | 15.75 | 15.81 | 15.81 | -3.60% | 7,990 |
| Dec 15, 2025 | 16.23 | 16.57 | 16.22 | 16.40 | 16.40 | 3.14% | 11,395 |
| Dec 12, 2025 | 16.09 | 16.09 | 15.90 | 15.90 | 15.90 | -0.67% | 3,309 |
| Dec 11, 2025 | 15.63 | 16.03 | 15.63 | 16.01 | 16.01 | 1.32% | 7,776 |
| Dec 10, 2025 | 15.72 | 15.83 | 15.70 | 15.80 | 15.80 | 1.61% | 2,242 |
| Dec 9, 2025 | 16.00 | 16.00 | 15.41 | 15.55 | 15.55 | -2.45% | 3,843 |
| Dec 8, 2025 | 16.04 | 16.14 | 15.94 | 15.94 | 15.94 | -2.00% | 3,928 |
| Dec 5, 2025 | 16.30 | 16.33 | 16.22 | 16.27 | 16.27 | 0.86% | 2,686 |
| Dec 4, 2025 | 15.90 | 16.16 | 15.90 | 16.13 | 16.13 | 2.46% | 3,001 |
| Dec 3, 2025 | 15.88 | 16.09 | 15.66 | 15.74 | 15.74 | -2.00% | 23,482 |
| Dec 2, 2025 | 16.20 | 16.39 | 16.06 | 16.06 | 16.06 | 0.23% | 6,601 |
| Dec 1, 2025 | 15.61 | 16.04 | 15.61 | 16.03 | 16.03 | 1.42% | 4,857 |
| Nov 28, 2025 | 15.51 | 15.80 | 15.50 | 15.80 | 15.80 | -0.25% | 14,233 |
| Nov 26, 2025 | 15.49 | 15.87 | 15.49 | 15.84 | 15.84 | 2.39% | 3,560 |
| Nov 25, 2025 | 15.26 | 15.50 | 15.25 | 15.47 | 15.47 | 0.65% | 620 |
| Nov 24, 2025 | 15.22 | 15.37 | 15.16 | 15.37 | 15.37 | 1.00% | 4,521 |
| Nov 21, 2025 | 15.53 | 15.84 | 15.00 | 15.22 | 15.22 | 1.93% | 1,430 |
| Nov 20, 2025 | 15.32 | 15.39 | 14.93 | 14.93 | 14.93 | -2.17% | 2,487 |
| Nov 19, 2025 | 14.68 | 15.26 | 14.68 | 15.26 | 15.26 | 0.47% | 2,318 |
| Nov 18, 2025 | 15.26 | 15.26 | 15.01 | 15.19 | 15.19 | -2.31% | 2,329 |
| Nov 17, 2025 | 15.54 | 15.63 | 15.51 | 15.55 | 15.55 | -1.96% | 3,330 |
| Nov 14, 2025 | 15.56 | 15.93 | 15.56 | 15.86 | 15.86 | 2.79% | 8,119 |
| Nov 13, 2025 | 15.75 | 15.78 | 15.42 | 15.43 | 15.43 | -0.78% | 2,200 |
| Nov 12, 2025 | 15.24 | 15.62 | 15.10 | 15.55 | 15.55 | 2.03% | 3,984 |
| Nov 11, 2025 | 14.92 | 15.26 | 14.92 | 15.24 | 15.24 | -0.20% | 2,563 |
| Nov 10, 2025 | 15.29 | 15.29 | 15.09 | 15.27 | 15.27 | 1.80% | 2,347 |
| Nov 7, 2025 | 14.98 | 15.11 | 14.70 | 15.00 | 15.00 | -0.66% | 10,973 |
| Nov 6, 2025 | 15.14 | 15.22 | 15.03 | 15.10 | 15.10 | -0.07% | 4,693 |
| Nov 5, 2025 | 14.87 | 15.15 | 14.86 | 15.11 | 15.11 | -0.07% | 3,032 |
| Nov 4, 2025 | 15.06 | 15.20 | 15.03 | 15.12 | 15.12 | -0.13% | 2,317 |
| Nov 3, 2025 | 15.13 | 15.18 | 15.05 | 15.14 | 15.14 | -0.07% | 5,450 |
| Oct 31, 2025 | 15.05 | 15.50 | 15.05 | 15.15 | 15.15 | 0.07% | 2,572 |
| Oct 30, 2025 | 15.16 | 15.26 | 15.02 | 15.14 | 15.14 | 0.79% | 2,776 |
| Oct 29, 2025 | 14.97 | 15.14 | 14.96 | 15.02 | 15.02 | -0.40% | 4,315 |
| Oct 28, 2025 | 14.88 | 15.16 | 14.88 | 15.08 | 15.08 | 1.34% | 2,612 |
| Oct 27, 2025 | 14.82 | 15.03 | 14.82 | 14.88 | 14.88 | 0.68% | 3,045 |
| Oct 24, 2025 | 14.70 | 14.97 | 14.53 | 14.78 | 14.78 | -1.14% | 2,005 |
| Oct 23, 2025 | 14.87 | 15.10 | 14.87 | 14.95 | 14.95 | -0.20% | 3,827 |
| Oct 22, 2025 | 14.90 | 15.09 | 14.90 | 14.98 | 14.98 | -2.22% | 3,333 |
| Oct 21, 2025 | 15.32 | 15.33 | 15.18 | 15.32 | 15.32 | -0.84% | 3,250 |
| Oct 20, 2025 | 15.46 | 15.48 | 15.40 | 15.45 | 15.45 | 3.10% | 6,700 |
| Oct 17, 2025 | 14.98 | 15.06 | 14.94 | 14.99 | 14.99 | -0.70% | 3,908 |
| Oct 16, 2025 | 15.24 | 15.28 | 15.09 | 15.09 | 15.09 | -0.26% | 2,650 |
| Oct 15, 2025 | 15.23 | 15.24 | 15.13 | 15.13 | 15.13 | 0.53% | 2,887 |
| Oct 14, 2025 | 14.80 | 15.05 | 14.55 | 15.05 | 15.05 | 1.61% | 2,168 |
| Oct 13, 2025 | 15.05 | 15.05 | 14.69 | 14.81 | 14.81 | 0.61% | 6,511 |
| Oct 10, 2025 | 14.96 | 15.00 | 14.69 | 14.72 | 14.72 | -3.86% | 12,398 |