UIE Plc (LON:0KGQ)
London · Delayed Price · Currency is GBP · Price in DKK 382.00
+5.00 (1.33%)
At close: Feb 3, 2026
UIE Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 1.33% | 94 |
| Jan 30, 2026 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | 1.21% | 25 |
| Jan 29, 2026 | 375.00 | 375.00 | 372.50 | 372.50 | 372.50 | -2.36% | 49 |
| Jan 26, 2026 | 378.50 | 381.50 | 378.50 | 381.50 | 381.50 | -0.78% | 112 |
| Jan 23, 2026 | 384.50 | 384.50 | 384.50 | 384.50 | 384.50 | -1.03% | 1 |
| Jan 22, 2026 | 388.50 | 388.50 | 388.50 | 388.50 | 388.50 | 1.17% | 3 |
| Jan 21, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | -0.52% | 107 |
| Jan 20, 2026 | 385.00 | 386.00 | 385.00 | 386.00 | 386.00 | -0.77% | 126 |
| Jan 19, 2026 | 388.50 | 389.00 | 388.50 | 389.00 | 389.00 | -1.27% | 232 |
| Jan 16, 2026 | 395.00 | 395.00 | 394.00 | 394.00 | 394.00 | -1.01% | 57 |
| Jan 15, 2026 | 395.50 | 398.00 | 395.50 | 398.00 | 398.00 | 0.63% | 76 |
| Jan 14, 2026 | 398.50 | 398.50 | 395.50 | 395.50 | 395.50 | 0.13% | 335 |
| Jan 13, 2026 | 392.50 | 397.25 | 392.50 | 395.00 | 395.00 | -0.38% | 433 |
| Jan 12, 2026 | 396.50 | 396.50 | 396.50 | 396.50 | 396.50 | 0.25% | 200 |
| Jan 9, 2026 | 397.50 | 397.50 | 395.50 | 395.50 | 395.50 | -0.88% | 20 |
| Jan 8, 2026 | 396.50 | 399.00 | 396.50 | 399.00 | 399.00 | 1.01% | 1,164 |
| Jan 7, 2026 | 393.50 | 395.00 | 393.50 | 395.00 | 395.00 | 0.06% | 254 |
| Jan 6, 2026 | 398.00 | 398.00 | 393.50 | 394.75 | 394.75 | 0.77% | 15 |
| Jan 5, 2026 | 402.00 | 402.00 | 391.75 | 391.75 | 391.75 | -0.70% | 651 |
| Jan 2, 2026 | 392.00 | 394.50 | 391.00 | 394.50 | 394.50 | 2.34% | 71 |
| Dec 30, 2025 | 384.75 | 385.47 | 384.75 | 385.47 | 385.47 | 0.12% | 9,266 |
| Dec 29, 2025 | 389.50 | 389.50 | 385.00 | 385.00 | 385.00 | -0.90% | 89 |
| Dec 22, 2025 | 387.50 | 388.50 | 387.50 | 388.50 | 388.50 | 0.71% | 63 |
| Dec 19, 2025 | 383.00 | 387.50 | 383.00 | 385.75 | 385.75 | 2.05% | 206 |
| Dec 18, 2025 | 377.00 | 378.00 | 377.00 | 378.00 | 378.00 | 2.02% | 44 |
| Dec 16, 2025 | 370.50 | 370.50 | 370.50 | 370.50 | 370.50 | -1.20% | 215 |
| Dec 15, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | -1.57% | 1 |
| Dec 12, 2025 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | 0.53% | 1 |
| Dec 11, 2025 | 384.50 | 384.50 | 379.00 | 379.00 | 379.00 | -3.81% | 43 |
| Dec 10, 2025 | 389.50 | 394.00 | 389.50 | 394.00 | 387.40 | 0.45% | 3,138 |
| Dec 9, 2025 | 397.50 | 397.50 | 392.25 | 392.25 | 385.68 | -1.32% | 32 |
| Dec 8, 2025 | 395.50 | 397.50 | 395.50 | 397.50 | 390.84 | 0.63% | 62 |
| Dec 5, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 388.38 | 1.02% | 11 |
| Dec 4, 2025 | 388.00 | 392.00 | 387.50 | 391.00 | 384.45 | 0.84% | 303 |
| Dec 3, 2025 | 389.00 | 389.00 | 387.75 | 387.75 | 381.25 | 1.51% | 56 |
| Dec 1, 2025 | 380.00 | 382.00 | 380.00 | 382.00 | 375.60 | 0.13% | 87 |
| Nov 28, 2025 | 380.00 | 381.50 | 378.50 | 381.50 | 375.11 | 0.93% | 76 |
| Nov 27, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 371.67 | 2.37% | 1 |
| Nov 26, 2025 | 360.00 | 369.25 | 360.00 | 369.25 | 363.06 | 0.89% | 150 |
| Nov 25, 2025 | 362.25 | 367.00 | 362.25 | 366.00 | 359.87 | 2.09% | 556 |
| Nov 24, 2025 | 358.50 | 358.50 | 358.50 | 358.50 | 352.49 | 3.17% | 40 |
| Nov 20, 2025 | 346.50 | 347.50 | 344.00 | 347.50 | 341.68 | 1.02% | 201 |
| Nov 19, 2025 | 332.50 | 344.00 | 332.50 | 344.00 | 338.24 | 3.46% | 86 |
| Nov 18, 2025 | 335.00 | 335.00 | 332.50 | 332.50 | 326.93 | -0.60% | 169 |
| Nov 17, 2025 | 334.50 | 334.50 | 334.50 | 334.50 | 328.90 | 3.00% | 22 |
| Nov 14, 2025 | 322.00 | 324.75 | 321.50 | 324.75 | 319.31 | -0.54% | 109 |
| Nov 13, 2025 | 326.50 | 326.50 | 326.50 | 326.50 | 321.03 | 0.93% | 1 |
| Nov 12, 2025 | 322.50 | 324.50 | 322.50 | 323.50 | 318.08 | 1.25% | 450 |
| Nov 11, 2025 | 318.75 | 319.50 | 318.75 | 319.50 | 314.15 | 1.19% | 49 |
| Nov 6, 2025 | 315.75 | 315.75 | 315.75 | 315.75 | 310.46 | -0.24% | 716 |