Mitsubishi UFJ Financial Group, Inc. (LON:0K1Y)
London · Delayed Price · Currency is GBP · Price in USD 22.36
-0.88 (-3.79%)
At close: Oct 1, 2026
LON:0K1Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 22.99 | 23.02 | 22.21 | 22.36 | 22.36 | -3.79% | 12,820 |
| Sep 30, 2026 | 22.89 | 23.76 | 22.89 | 23.24 | 23.24 | 0.87% | 8,737 |
| Sep 29, 2026 | 23.50 | 23.50 | 22.94 | 23.04 | 23.04 | -1.71% | 4,107 |
| Sep 28, 2026 | 23.50 | 23.64 | 23.36 | 23.44 | 23.44 | -0.21% | 3,080 |
| Sep 25, 2026 | 23.48 | 23.60 | 22.68 | 23.49 | 23.49 | 4.17% | 7,743 |
| Sep 24, 2026 | 22.72 | 22.80 | 22.28 | 22.55 | 22.55 | -1.18% | 5,187 |
| Sep 23, 2026 | 23.52 | 23.52 | 22.78 | 22.82 | 22.82 | -1.43% | 13,799 |
| Sep 22, 2026 | 23.66 | 23.66 | 23.00 | 23.15 | 23.15 | -1.07% | 14,390 |
| Sep 21, 2026 | 23.13 | 23.50 | 23.00 | 23.40 | 23.40 | 1.61% | 21,750 |
| Sep 18, 2026 | 23.31 | 23.68 | 22.81 | 23.03 | 23.03 | -2.08% | 6,553 |
| Sep 17, 2026 | 23.69 | 23.69 | 23.39 | 23.52 | 23.52 | 0.09% | 4,470 |
| Sep 16, 2026 | 23.99 | 23.99 | 23.41 | 23.50 | 23.50 | -0.59% | 15,340 |
| Sep 15, 2026 | 23.75 | 23.89 | 23.18 | 23.64 | 23.64 | -0.80% | 10,619 |
| Sep 14, 2026 | 23.99 | 24.20 | 23.73 | 23.83 | 23.83 | -0.46% | 4,045 |
| Sep 11, 2026 | 23.29 | 23.97 | 23.28 | 23.94 | 23.94 | 2.75% | 26,423 |
| Sep 10, 2026 | 23.88 | 23.88 | 23.29 | 23.30 | 23.30 | 0.26% | 5,229 |
| Sep 9, 2026 | 23.40 | 23.70 | 23.05 | 23.24 | 23.24 | -1.94% | 5,222 |
| Sep 8, 2026 | 23.73 | 24.05 | 23.61 | 23.70 | 23.70 | -1.58% | 5,219 |
| Sep 4, 2026 | 24.09 | 24.27 | 23.86 | 24.08 | 24.08 | -0.50% | 6,686 |
| Sep 3, 2026 | 23.99 | 24.29 | 23.27 | 24.20 | 24.20 | 3.68% | 19,984 |
| Sep 2, 2026 | 23.17 | 23.46 | 22.83 | 23.34 | 23.34 | 2.19% | 4,908 |
| Sep 1, 2026 | 23.10 | 23.24 | 22.62 | 22.84 | 22.84 | 0.18% | 7,349 |
| Aug 31, 2026 | 22.51 | 23.04 | 22.51 | 22.80 | 22.80 | -0.18% | 11,279 |
| Aug 28, 2026 | 22.77 | 23.00 | 22.68 | 22.84 | 22.84 | 2.01% | 11,181 |
| Aug 27, 2026 | 22.54 | 22.70 | 22.27 | 22.39 | 22.39 | -0.22% | 14,976 |
| Aug 26, 2026 | 22.49 | 22.58 | 22.38 | 22.44 | 22.44 | 1.17% | 4,360 |
| Aug 25, 2026 | 22.05 | 22.20 | 21.89 | 22.18 | 22.18 | 1.14% | 11,696 |
| Aug 24, 2026 | 22.03 | 22.31 | 21.80 | 21.93 | 21.93 | -0.68% | 6,020 |
| Aug 21, 2026 | 22.22 | 22.33 | 21.69 | 22.08 | 22.08 | 1.99% | 7,641 |
| Aug 20, 2026 | 21.73 | 21.94 | 21.47 | 21.65 | 21.65 | 0.23% | 6,413 |
| Aug 19, 2026 | 22.07 | 22.48 | 21.60 | 21.60 | 21.60 | -4.80% | 12,071 |
| Aug 18, 2026 | 22.85 | 23.08 | 22.66 | 22.69 | 22.69 | -1.65% | 5,588 |
| Aug 17, 2026 | 23.26 | 23.29 | 22.86 | 23.07 | 23.07 | 0.39% | 12,186 |
| Aug 14, 2026 | 23.02 | 23.39 | 22.97 | 22.98 | 22.98 | -0.91% | 4,253 |
| Aug 13, 2026 | 23.00 | 23.49 | 22.91 | 23.19 | 23.19 | 1.76% | 5,873 |
| Aug 12, 2026 | 22.39 | 22.85 | 22.39 | 22.79 | 22.79 | 2.89% | 5,548 |
| Aug 11, 2026 | 22.20 | 22.39 | 21.92 | 22.15 | 22.15 | - | 12,760 |
| Aug 10, 2026 | 22.43 | 22.43 | 22.00 | 22.15 | 22.15 | -1.29% | 17,835 |
| Aug 7, 2026 | 22.51 | 22.84 | 22.38 | 22.44 | 22.44 | -0.44% | 12,932 |
| Aug 6, 2026 | 22.71 | 23.00 | 22.52 | 22.54 | 22.54 | 0.18% | 5,588 |
| Aug 5, 2026 | 22.38 | 22.71 | 22.14 | 22.50 | 22.50 | 2.60% | 17,635 |
| Aug 4, 2026 | 22.02 | 22.33 | 21.87 | 21.93 | 21.93 | -2.75% | 8,834 |
| Aug 3, 2026 | 22.74 | 23.09 | 22.03 | 22.55 | 22.55 | 0.40% | 12,812 |
| Jul 31, 2026 | 22.28 | 22.62 | 22.07 | 22.46 | 22.46 | 0.40% | 5,734 |
| Jul 30, 2026 | 21.71 | 22.45 | 21.50 | 22.37 | 22.37 | 0.49% | 22,190 |
| Jul 29, 2026 | 22.03 | 22.54 | 21.80 | 22.26 | 22.26 | -0.67% | 28,847 |
| Jul 28, 2026 | 22.73 | 22.97 | 22.22 | 22.41 | 22.41 | -2.31% | 8,042 |
| Jul 27, 2026 | 23.04 | 23.49 | 22.87 | 22.94 | 22.94 | -0.38% | 19,930 |
| Jul 24, 2026 | 22.48 | 23.27 | 22.48 | 23.03 | 23.03 | 1.89% | 8,130 |
| Jul 23, 2026 | 22.64 | 23.27 | 22.52 | 22.60 | 22.60 | 0.53% | 11,303 |