UIE Plc (LON:0KGQ)
London · Delayed Price · Currency is GBP · Price in DKK 283.50
0.00 (0.00%)
At close: Sep 15, 2025
UIE Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | - | 150 |
| Sep 11, 2025 | 285.00 | 285.75 | 283.25 | 283.50 | 283.50 | - | 230 |
| Sep 10, 2025 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | 0.35% | 124 |
| Sep 8, 2025 | 283.50 | 283.50 | 282.50 | 282.50 | 282.50 | -1.40% | 16 |
| Sep 2, 2025 | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | 1.06% | 49 |
| Aug 29, 2025 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | -2.24% | 2 |
| Aug 27, 2025 | 288.00 | 290.00 | 288.00 | 290.00 | 290.00 | -1.53% | 29 |
| Aug 25, 2025 | 295.50 | 295.50 | 294.50 | 294.50 | 294.50 | -0.84% | 72 |
| Aug 22, 2025 | 300.00 | 300.00 | 297.00 | 297.00 | 297.00 | 0.34% | 178 |
| Aug 21, 2025 | 288.75 | 296.00 | 288.75 | 296.00 | 296.00 | 2.42% | 28 |
| Aug 20, 2025 | 290.00 | 290.00 | 289.00 | 289.00 | 289.00 | -0.34% | 16 |
| Aug 18, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -0.68% | 9 |
| Aug 15, 2025 | 292.50 | 292.50 | 291.50 | 292.00 | 292.00 | 0.34% | 52 |
| Aug 14, 2025 | 291.50 | 292.00 | 290.75 | 291.00 | 291.00 | -1.85% | 174 |
| Aug 13, 2025 | 295.00 | 296.50 | 295.00 | 296.50 | 296.50 | 1.63% | 60 |
| Aug 12, 2025 | 291.75 | 291.75 | 291.75 | 291.75 | 291.75 | 1.04% | 48 |
| Aug 8, 2025 | 290.00 | 290.00 | 288.75 | 288.75 | 288.75 | -0.09% | 135 |
| Aug 7, 2025 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | -0.17% | 1 |
| Aug 6, 2025 | 289.50 | 289.50 | 289.50 | 289.50 | 289.50 | -1.36% | 12 |
| Aug 4, 2025 | 293.50 | 293.50 | 293.50 | 293.50 | 293.50 | 2.09% | 17 |
| Aug 1, 2025 | 288.00 | 289.75 | 287.50 | 287.50 | 287.50 | -1.88% | 51 |
| Jul 31, 2025 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | 0.17% | 3 |
| Jul 29, 2025 | 294.50 | 295.50 | 291.50 | 292.50 | 292.50 | -0.34% | 178 |
| Jul 28, 2025 | 297.00 | 297.00 | 293.50 | 293.50 | 293.50 | 0.34% | 93 |
| Jul 25, 2025 | 292.00 | 292.50 | 292.00 | 292.50 | 292.50 | -0.68% | 48 |
| Jul 24, 2025 | 298.50 | 298.50 | 294.50 | 294.50 | 294.50 | -0.67% | 123 |
| Jul 23, 2025 | 294.00 | 296.50 | 293.50 | 296.50 | 296.50 | 1.54% | 207 |
| Jul 22, 2025 | 293.00 | 293.50 | 290.50 | 292.00 | 292.00 | 0.34% | 231 |
| Jul 21, 2025 | 293.00 | 293.00 | 291.00 | 291.00 | 291.00 | 0.34% | 67 |
| Jul 18, 2025 | 291.00 | 291.00 | 290.00 | 290.00 | 290.00 | -0.51% | 23 |
| Jul 17, 2025 | 289.75 | 291.50 | 289.50 | 291.50 | 291.50 | 0.78% | 170 |
| Jul 16, 2025 | 292.50 | 292.50 | 289.25 | 289.25 | 289.25 | -1.03% | 85 |
| Jul 15, 2025 | 295.00 | 295.00 | 292.25 | 292.25 | 292.25 | -0.09% | 32 |
| Jul 14, 2025 | 293.00 | 293.50 | 292.50 | 292.50 | 292.50 | -0.34% | 96 |
| Jul 11, 2025 | 294.00 | 294.50 | 293.50 | 293.50 | 293.50 | - | 218 |
| Jul 10, 2025 | 294.00 | 294.00 | 289.50 | 293.50 | 293.50 | -0.17% | 3,859 |
| Jul 8, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -0.68% | 4 |
| Jul 7, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -2.15% | 7 |
| Jul 4, 2025 | 304.00 | 304.00 | 301.50 | 302.50 | 302.50 | - | 327 |
| Jul 3, 2025 | 302.00 | 302.50 | 302.00 | 302.50 | 302.50 | - | 26 |
| Jul 2, 2025 | 302.00 | 302.75 | 299.75 | 302.50 | 302.50 | -0.33% | 282 |
| Jul 1, 2025 | 307.00 | 307.00 | 302.00 | 303.50 | 303.50 | -0.98% | 56 |
| Jun 27, 2025 | 305.00 | 310.00 | 305.00 | 306.50 | 306.50 | 0.66% | 46 |
| Jun 26, 2025 | 308.50 | 308.50 | 304.50 | 304.50 | 304.50 | -0.98% | 25 |
| Jun 25, 2025 | 308.00 | 308.00 | 307.50 | 307.50 | 307.50 | -0.97% | 10 |
| Jun 24, 2025 | 310.50 | 310.50 | 310.50 | 310.50 | 310.50 | -0.48% | 12 |
| Jun 23, 2025 | 310.25 | 312.00 | 310.00 | 312.00 | 312.00 | -0.32% | 34 |
| Jun 20, 2025 | 311.25 | 313.00 | 311.25 | 313.00 | 313.00 | 0.64% | 63 |
| Jun 19, 2025 | 309.00 | 311.50 | 307.50 | 311.00 | 311.00 | 0.97% | 212 |
| Jun 18, 2025 | 312.00 | 312.00 | 308.00 | 308.00 | 308.00 | -1.60% | 51 |