UIE Plc (LON:0KGQ)
United Kingdom · Delayed Price · Currency is GBP · Price in DKK 388.25
-3.25 (-0.83%)
At close: Nov 10, 2026
LON:0KGQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 392.00 | 392.00 | 388.25 | 388.25 | 388.25 | -0.83% | 39 |
| Nov 9, 2026 | 391.50 | 391.50 | 391.50 | 391.50 | 391.50 | 0.51% | 17 |
| Nov 6, 2026 | 389.50 | 389.50 | 389.50 | 389.50 | 389.50 | -0.38% | 3 |
| Nov 5, 2026 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | -0.38% | 1,583 |
| Nov 3, 2026 | 389.00 | 393.50 | 389.00 | 392.50 | 392.50 | 1.88% | 96 |
| Nov 2, 2026 | 385.00 | 385.50 | 381.50 | 385.25 | 385.25 | -0.84% | 335 |
| Oct 30, 2026 | 389.75 | 389.75 | 388.50 | 388.50 | 388.50 | -0.96% | 94 |
| Oct 29, 2026 | 393.00 | 393.00 | 391.00 | 392.25 | 392.25 | -0.06% | 5,835 |
| Oct 27, 2026 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | -2.61% | 3 |
| Oct 22, 2026 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 0.62% | 1 |
| Oct 21, 2026 | 400.50 | 400.50 | 400.50 | 400.50 | 400.50 | 2.04% | 6 |
| Oct 20, 2026 | 395.00 | 395.00 | 392.50 | 392.50 | 392.50 | -0.82% | 504 |
| Oct 19, 2026 | 395.50 | 395.75 | 395.50 | 395.75 | 395.75 | -0.13% | 33 |
| Oct 16, 2026 | 396.00 | 398.75 | 396.00 | 396.25 | 396.25 | 0.63% | 300 |
| Oct 15, 2026 | 396.75 | 396.75 | 392.50 | 393.75 | 393.75 | -0.06% | 240 |
| Oct 13, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | -0.88% | 7 |
| Oct 9, 2026 | 397.50 | 397.50 | 397.50 | 397.50 | 397.50 | -1.49% | 6 |
| Oct 8, 2026 | 403.50 | 403.50 | 403.50 | 403.50 | 403.50 | -0.62% | 197 |
| Oct 6, 2026 | 406.00 | 406.50 | 406.00 | 406.00 | 406.00 | 1.25% | 522 |
| Oct 5, 2026 | 397.50 | 401.00 | 397.50 | 401.00 | 401.00 | 0.50% | 306 |
| Oct 2, 2026 | 399.50 | 400.00 | 399.00 | 399.00 | 399.00 | 0.50% | 65 |
| Oct 1, 2026 | 399.50 | 401.50 | 397.00 | 397.00 | 397.00 | -1.37% | 41 |
| Sep 30, 2026 | 405.75 | 405.75 | 402.00 | 402.50 | 402.50 | -3.48% | 118 |
| Sep 28, 2026 | 419.75 | 419.75 | 416.00 | 417.00 | 417.00 | 0.97% | 417 |
| 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 |