UIE Plc (LON:0KGQ)
London · Delayed Price · Currency is GBP · Price in DKK 293.00
-0.50 (-0.17%)
At close: Oct 17, 2025
UIE Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |