UIE Plc (LON:0KGQ)
London · Delayed Price · Currency is GBP · Price in DKK 367.00
+0.50 (0.14%)
At close: Aug 10, 2026
LON:0KGQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 361.25 | 361.25 | 361.25 | 361.25 | 361.25 | 1.76% | 14 |
| Jul 6, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | -2.61% | 88 |
| Jul 2, 2026 | 364.50 | 364.50 | 364.50 | 364.50 | 364.50 | 3.55% | 27 |
| Jul 1, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | -0.85% | 1 |
| Jun 29, 2026 | 355.25 | 355.25 | 355.00 | 355.00 | 355.00 | -0.14% | 27 |
| Jun 25, 2026 | 354.50 | 355.50 | 354.50 | 355.50 | 355.50 | 2.23% | 32 |
| Jun 24, 2026 | 347.75 | 347.75 | 347.75 | 347.75 | 347.75 | -1.42% | 17 |
| Jun 17, 2026 | 352.75 | 352.75 | 352.75 | 352.75 | 352.75 | -1.60% | 565 |
| Jun 12, 2026 | 357.00 | 359.25 | 357.00 | 358.50 | 358.50 | 2.87% | 156 |
| Jun 10, 2026 | 347.00 | 348.50 | 341.50 | 348.50 | 348.50 | 1.01% | 379 |
| Jun 9, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | -2.13% | 369 |
| Jun 8, 2026 | 352.50 | 352.50 | 352.50 | 352.50 | 352.50 | 0.14% | 9 |
| Jun 4, 2026 | 351.00 | 352.00 | 351.00 | 352.00 | 352.00 | -0.28% | 18 |
| Jun 3, 2026 | 356.00 | 356.00 | 353.00 | 353.00 | 353.00 | -1.05% | 37 |
| 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 |