UIE Plc (LON:0KGQ)
London · Delayed Price · Currency is GBP · Price in DKK 413.00
-0.50 (-0.12%)
At close: Sep 25, 2026
LON:0KGQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 412.00 | 415.00 | 412.00 | 413.00 | 413.00 | -0.12% | 122 |
| Sep 24, 2026 | 420.00 | 420.50 | 412.75 | 413.50 | 413.50 | -1.31% | 498 |
| Sep 23, 2026 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | -2.78% | 2 |
| Sep 22, 2026 | 430.00 | 431.00 | 430.00 | 431.00 | 431.00 | -0.81% | 1,287 |
| Sep 21, 2026 | 430.50 | 434.50 | 430.50 | 434.50 | 434.50 | 0.93% | 107 |
| Sep 18, 2026 | 430.50 | 430.50 | 430.50 | 430.50 | 430.50 | 0.23% | 479 |
| Sep 17, 2026 | 424.50 | 431.00 | 423.50 | 429.50 | 429.50 | 1.66% | 2,398 |
| Sep 16, 2026 | 419.00 | 422.50 | 419.00 | 422.50 | 422.50 | 0.36% | 249 |
| Sep 15, 2026 | 415.00 | 421.00 | 414.00 | 421.00 | 421.00 | 2.68% | 2,852 |
| Sep 11, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0.37% | 1,292 |
| Sep 10, 2026 | 405.00 | 409.00 | 405.00 | 408.50 | 408.50 | 0.86% | 2,667 |
| Sep 9, 2026 | 402.50 | 405.00 | 402.00 | 405.00 | 405.00 | - | 880 |
| Sep 8, 2026 | 402.50 | 405.00 | 401.50 | 405.00 | 405.00 | 0.75% | 5,381 |
| Sep 7, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 1.52% | 2 |
| Sep 4, 2026 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0.38% | 20 |
| Sep 3, 2026 | 392.50 | 396.00 | 392.50 | 394.50 | 394.50 | -0.75% | 113 |
| Sep 2, 2026 | 397.00 | 397.50 | 397.00 | 397.50 | 397.50 | 0.13% | 84 |
| Sep 1, 2026 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | - | 1 |
| Aug 31, 2026 | 397.50 | 397.50 | 397.00 | 397.00 | 397.00 | 0.51% | 11 |
| Aug 28, 2026 | 396.50 | 398.00 | 391.50 | 395.00 | 395.00 | 0.64% | 113 |
| Aug 27, 2026 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | -1.88% | 2 |
| Aug 25, 2026 | 403.00 | 403.00 | 400.00 | 400.00 | 400.00 | -0.25% | 54 |
| Aug 24, 2026 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | 0.50% | 5 |
| Aug 21, 2026 | 392.75 | 399.00 | 392.75 | 399.00 | 399.00 | 1.27% | 12 |
| Aug 20, 2026 | 385.25 | 394.00 | 385.25 | 394.00 | 394.00 | -0.25% | 114 |
| Aug 19, 2026 | 390.00 | 395.00 | 390.00 | 395.00 | 395.00 | 4.43% | 789 |
| Aug 18, 2026 | 378.25 | 378.25 | 378.25 | 378.25 | 378.25 | 0.60% | 1 |
| Aug 14, 2026 | 378.00 | 378.00 | 376.00 | 376.00 | 376.00 | 1.76% | 2,029 |
| Aug 12, 2026 | 368.00 | 369.50 | 368.00 | 369.50 | 369.50 | 0.68% | 501 |
| Aug 10, 2026 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | 0.14% | 12 |
| Aug 7, 2026 | 362.00 | 366.50 | 362.00 | 366.50 | 366.50 | 0.83% | 89 |
| Aug 6, 2026 | 362.00 | 366.00 | 362.00 | 363.50 | 363.50 | 0.14% | 1,347 |
| Aug 5, 2026 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | -0.68% | 87 |
| Aug 4, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | -0.95% | 38 |
| Aug 3, 2026 | 363.00 | 369.00 | 360.00 | 369.00 | 369.00 | 1.79% | 587 |
| Jul 31, 2026 | 361.00 | 362.50 | 361.00 | 362.50 | 362.50 | -0.68% | 78 |
| Jul 30, 2026 | 366.00 | 366.00 | 365.00 | 365.00 | 365.00 | - | 59 |
| Jul 29, 2026 | 368.00 | 368.00 | 363.00 | 365.00 | 365.00 | -1.22% | 206 |
| Jul 28, 2026 | 366.00 | 369.50 | 366.00 | 369.50 | 369.50 | 0.68% | 87 |
| Jul 27, 2026 | 371.00 | 371.00 | 367.00 | 367.00 | 367.00 | -0.54% | 84 |
| Jul 24, 2026 | 366.50 | 370.50 | 366.50 | 369.00 | 369.00 | 0.54% | 2,625 |
| Jul 23, 2026 | 368.00 | 369.00 | 365.00 | 367.00 | 367.00 | -1.61% | 318 |
| Jul 22, 2026 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | -1.58% | 17 |
| Jul 21, 2026 | 376.50 | 379.00 | 376.50 | 379.00 | 379.00 | 0.80% | 205 |
| Jul 20, 2026 | 379.00 | 381.75 | 374.50 | 376.00 | 376.00 | -0.13% | 102 |
| Jul 17, 2026 | 370.00 | 376.50 | 370.00 | 376.50 | 376.50 | 1.07% | 111 |
| Jul 16, 2026 | 369.50 | 373.50 | 369.50 | 372.50 | 372.50 | 1.22% | 84 |
| Jul 15, 2026 | 369.00 | 370.50 | 368.00 | 368.00 | 368.00 | -0.54% | 73 |
| Jul 14, 2026 | 373.00 | 373.00 | 370.00 | 370.00 | 370.00 | 1.58% | 63 |
| Jul 8, 2026 | 364.25 | 364.25 | 364.25 | 364.25 | 364.25 | 0.83% | 16 |