UIE Plc (LON:0KGQ)
London · Delayed Price · Currency is GBP · Price in DKK 395.00
+4.00 (1.02%)
At close: Dec 5, 2025
UIE Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 1.02% | 11 |
| Dec 4, 2025 | 388.00 | 392.00 | 387.50 | 391.00 | 391.00 | 0.84% | 303 |
| Dec 3, 2025 | 389.00 | 389.00 | 387.75 | 387.75 | 387.75 | 1.51% | 56 |
| Dec 1, 2025 | 380.00 | 382.00 | 380.00 | 382.00 | 382.00 | 0.13% | 87 |
| Nov 28, 2025 | 380.00 | 381.50 | 378.50 | 381.50 | 381.50 | 0.93% | 76 |
| Nov 27, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 2.37% | 1 |
| Nov 26, 2025 | 360.00 | 369.25 | 360.00 | 369.25 | 369.25 | 0.89% | 150 |
| Nov 25, 2025 | 362.25 | 367.00 | 362.25 | 366.00 | 366.00 | 2.09% | 556 |
| Nov 24, 2025 | 358.50 | 358.50 | 358.50 | 358.50 | 358.50 | 3.17% | 40 |
| Nov 20, 2025 | 346.50 | 347.50 | 344.00 | 347.50 | 347.50 | 1.02% | 201 |
| Nov 19, 2025 | 332.50 | 344.00 | 332.50 | 344.00 | 344.00 | 3.46% | 86 |
| Nov 18, 2025 | 335.00 | 335.00 | 332.50 | 332.50 | 332.50 | -0.60% | 169 |
| Nov 17, 2025 | 334.50 | 334.50 | 334.50 | 334.50 | 334.50 | 3.00% | 22 |
| Nov 14, 2025 | 322.00 | 324.75 | 321.50 | 324.75 | 324.75 | -0.54% | 109 |
| Nov 13, 2025 | 326.50 | 326.50 | 326.50 | 326.50 | 326.50 | 0.93% | 1 |
| Nov 12, 2025 | 322.50 | 324.50 | 322.50 | 323.50 | 323.50 | 1.25% | 450 |
| Nov 11, 2025 | 318.75 | 319.50 | 318.75 | 319.50 | 319.50 | 1.19% | 49 |
| Nov 6, 2025 | 315.75 | 315.75 | 315.75 | 315.75 | 315.75 | -0.24% | 716 |
| Nov 4, 2025 | 316.50 | 316.50 | 316.50 | 316.50 | 316.50 | 0.80% | 88 |
| Oct 31, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -0.48% | 10 |
| Oct 30, 2025 | 314.50 | 315.50 | 313.50 | 315.50 | 315.50 | 0.16% | 35 |
| Oct 29, 2025 | 312.50 | 316.00 | 312.00 | 315.00 | 315.00 | 0.96% | 1,541 |
| Oct 28, 2025 | 314.00 | 314.00 | 311.00 | 312.00 | 312.00 | -1.11% | 896 |
| Oct 24, 2025 | 317.00 | 317.00 | 315.50 | 315.50 | 315.50 | 0.48% | 375 |
| Oct 23, 2025 | 311.25 | 314.00 | 311.25 | 314.00 | 314.00 | 3.46% | 70 |
| Oct 22, 2025 | 298.50 | 304.00 | 298.50 | 303.50 | 303.50 | 2.53% | 1,468 |
| Oct 21, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -0.84% | 22 |
| Oct 20, 2025 | 296.50 | 298.50 | 296.50 | 298.50 | 298.50 | 1.88% | 496 |
| Oct 17, 2025 | 293.25 | 293.25 | 293.00 | 293.00 | 293.00 | -0.17% | 166 |
| Oct 16, 2025 | 293.75 | 293.75 | 293.50 | 293.50 | 293.50 | 0.34% | 39 |
| Oct 15, 2025 | 293.00 | 293.00 | 292.50 | 292.50 | 292.50 | -0.17% | 381 |
| Oct 14, 2025 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | -2.17% | 67 |
| Oct 13, 2025 | 299.50 | 299.50 | 299.50 | 299.50 | 299.50 | - | 7 |
| Oct 10, 2025 | 295.50 | 299.50 | 295.50 | 299.50 | 299.50 | 1.87% | 164 |
| Oct 9, 2025 | 292.50 | 294.00 | 292.50 | 294.00 | 294.00 | 0.51% | 31 |
| Oct 8, 2025 | 294.50 | 294.50 | 292.50 | 292.50 | 292.50 | -1.52% | 3 |
| Oct 7, 2025 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | -0.34% | 8 |
| Oct 6, 2025 | 299.50 | 299.50 | 298.00 | 298.00 | 298.00 | -0.08% | 216 |
| Oct 3, 2025 | 294.00 | 298.25 | 294.00 | 298.25 | 298.25 | 0.76% | 277 |
| Oct 2, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 1.11% | 12 |
| Sep 30, 2025 | 293.00 | 293.00 | 292.75 | 292.75 | 292.75 | -1.26% | 22 |
| Sep 29, 2025 | 298.00 | 298.00 | 296.50 | 296.50 | 296.50 | 2.95% | 187 |
| Sep 25, 2025 | 292.50 | 292.50 | 288.00 | 288.00 | 288.00 | -0.35% | 392 |
| Sep 23, 2025 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | -0.69% | 11 |
| Sep 22, 2025 | 289.00 | 291.00 | 289.00 | 291.00 | 291.00 | 2.11% | 183 |
| Sep 18, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | 18 |
| Sep 17, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0.53% | 23 |
| 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 |