UIE Plc (LON:0KGQ)
London · Delayed Price · Currency is GBP · Price in DKK 356.75
-0.25 (-0.07%)
At close: Jun 2, 2026
LON:0KGQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 356.75 | 356.75 | 356.75 | 356.75 | 356.75 | -0.07% | 7 |
| Jun 1, 2026 | 358.50 | 358.50 | 357.00 | 357.00 | 357.00 | -0.70% | 54 |
| May 28, 2026 | 351.00 | 359.50 | 351.00 | 359.50 | 359.50 | 5.58% | 3,402 |
| May 27, 2026 | 342.00 | 343.00 | 340.50 | 340.50 | 340.50 | -1.30% | 156 |
| May 26, 2026 | 348.50 | 348.50 | 345.00 | 345.00 | 345.00 | -3.90% | 191 |
| May 22, 2026 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | -0.69% | 2 |
| May 21, 2026 | 362.00 | 364.50 | 361.50 | 361.50 | 361.50 | -1.38% | 127 |
| May 19, 2026 | 374.00 | 374.00 | 373.00 | 373.00 | 366.54 | 0.13% | 1,277 |
| May 18, 2026 | 374.00 | 374.00 | 372.50 | 372.50 | 366.05 | -0.40% | 1,221 |
| May 13, 2026 | 372.00 | 374.00 | 372.00 | 374.00 | 367.52 | 3.03% | 421 |
| May 12, 2026 | 363.00 | 363.00 | 363.00 | 363.00 | 356.71 | -1.63% | 38 |
| May 11, 2026 | 370.50 | 373.00 | 369.00 | 369.00 | 362.61 | -1.07% | 15 |
| May 7, 2026 | 372.50 | 373.00 | 372.50 | 373.00 | 366.54 | -0.53% | 640 |
| May 6, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 368.51 | -0.53% | 28 |
| May 4, 2026 | 381.00 | 381.00 | 377.00 | 377.00 | 370.47 | -1.82% | 68 |
| May 1, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 377.35 | 0.13% | 14 |
| Apr 30, 2026 | 382.00 | 383.50 | 382.00 | 383.50 | 376.86 | - | 10 |
| Apr 29, 2026 | 383.50 | 383.50 | 383.50 | 383.50 | 376.86 | -0.39% | 32 |
| Apr 28, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 378.33 | 0.92% | 2 |
| Apr 27, 2026 | 383.00 | 383.00 | 381.00 | 381.50 | 374.89 | -0.78% | 95 |
| Apr 24, 2026 | 383.50 | 384.50 | 383.50 | 384.50 | 377.84 | 2.26% | 65 |
| Apr 23, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 369.49 | -0.92% | 4 |
| Apr 21, 2026 | 379.50 | 379.50 | 379.50 | 379.50 | 372.93 | -0.26% | 2 |
| Apr 20, 2026 | 382.75 | 382.75 | 380.50 | 380.50 | 373.91 | -0.59% | 12,162 |
| Apr 15, 2026 | 382.50 | 382.75 | 382.50 | 382.75 | 376.12 | -0.33% | 2 |
| Apr 14, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 377.35 | -0.52% | 6 |
| Apr 9, 2026 | 385.50 | 386.00 | 385.50 | 386.00 | 379.31 | -0.13% | 44 |
| Apr 8, 2026 | 388.50 | 388.50 | 386.50 | 386.50 | 379.81 | -0.77% | 27 |
| Apr 7, 2026 | 389.50 | 389.50 | 389.50 | 389.50 | 382.75 | 1.70% | 97 |
| Mar 31, 2026 | 381.50 | 383.00 | 381.50 | 383.00 | 376.37 | 4.50% | 16 |
| Mar 27, 2026 | 369.00 | 370.50 | 366.50 | 366.50 | 360.15 | -0.14% | 1,198 |
| Mar 26, 2026 | 363.75 | 368.00 | 363.75 | 367.00 | 360.64 | 0.41% | 57 |
| Mar 25, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 359.17 | 0.14% | 18 |
| Mar 24, 2026 | 363.75 | 365.00 | 363.75 | 365.00 | 358.68 | -2.14% | 177 |
| Mar 19, 2026 | 372.50 | 374.00 | 372.50 | 373.00 | 366.54 | -0.07% | 67 |
| Mar 18, 2026 | 376.25 | 376.25 | 373.00 | 373.25 | 366.79 | 1.43% | 415 |
| Mar 17, 2026 | 366.50 | 373.00 | 366.50 | 368.00 | 361.63 | -0.41% | 952 |
| Mar 16, 2026 | 365.00 | 371.00 | 364.50 | 369.50 | 363.10 | 0.96% | 1,085 |
| Mar 13, 2026 | 368.00 | 370.00 | 363.50 | 366.00 | 359.66 | -1.21% | 2,432 |
| Mar 12, 2026 | 368.50 | 372.75 | 367.00 | 370.50 | 364.08 | 0.75% | 765 |
| Mar 11, 2026 | 367.75 | 367.75 | 367.75 | 367.75 | 361.38 | 0.20% | 1 |
| Mar 10, 2026 | 364.00 | 367.00 | 363.50 | 367.00 | 360.64 | 1.38% | 101 |
| Mar 9, 2026 | 357.50 | 362.00 | 357.50 | 362.00 | 355.73 | 0.84% | 250 |
| Mar 6, 2026 | 359.00 | 359.00 | 359.00 | 359.00 | 352.78 | -0.62% | 21 |
| Mar 5, 2026 | 359.50 | 361.25 | 359.50 | 361.25 | 354.99 | 1.19% | 162 |
| Feb 27, 2026 | 357.00 | 357.00 | 357.00 | 357.00 | 350.82 | -0.14% | 178 |
| Feb 25, 2026 | 357.50 | 357.50 | 357.50 | 357.50 | 351.31 | -0.14% | 1,807 |
| Feb 24, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 351.80 | 2.07% | 8 |
| Feb 23, 2026 | 347.00 | 350.75 | 347.00 | 350.75 | 344.68 | -0.28% | 110 |
| Feb 20, 2026 | 351.75 | 351.75 | 351.75 | 351.75 | 345.66 | -0.35% | 10 |