UIE Plc (LON:0KGQ)
London · Delayed Price · Currency is GBP · Price in DKK 363.00
-6.00 (-1.63%)
At close: May 12, 2026
LON:0KGQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 372.00 | 374.00 | 372.00 | 374.00 | 374.00 | 3.03% | 421 |
| May 12, 2026 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | -1.63% | 38 |
| May 11, 2026 | 370.50 | 373.00 | 369.00 | 369.00 | 369.00 | -1.07% | 15 |
| May 7, 2026 | 372.50 | 373.00 | 372.50 | 373.00 | 373.00 | -0.53% | 640 |
| May 6, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | -0.53% | 28 |
| May 4, 2026 | 381.00 | 381.00 | 377.00 | 377.00 | 377.00 | -1.82% | 68 |
| May 1, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 0.13% | 14 |
| Apr 30, 2026 | 382.00 | 383.50 | 382.00 | 383.50 | 383.50 | - | 10 |
| Apr 29, 2026 | 383.50 | 383.50 | 383.50 | 383.50 | 383.50 | -0.39% | 32 |
| Apr 28, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0.92% | 2 |
| Apr 27, 2026 | 383.00 | 383.00 | 381.00 | 381.50 | 381.50 | -0.78% | 95 |
| Apr 24, 2026 | 383.50 | 384.50 | 383.50 | 384.50 | 384.50 | 2.26% | 65 |
| Apr 23, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | -0.92% | 4 |
| Apr 21, 2026 | 379.50 | 379.50 | 379.50 | 379.50 | 379.50 | -0.26% | 2 |
| Apr 20, 2026 | 382.75 | 382.75 | 380.50 | 380.50 | 380.50 | -0.59% | 12,162 |
| Apr 15, 2026 | 382.50 | 382.75 | 382.50 | 382.75 | 382.75 | -0.33% | 2 |
| Apr 14, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | -0.52% | 6 |
| Apr 9, 2026 | 385.50 | 386.00 | 385.50 | 386.00 | 386.00 | -0.13% | 44 |
| Apr 8, 2026 | 388.50 | 388.50 | 386.50 | 386.50 | 386.50 | -0.77% | 27 |
| Apr 7, 2026 | 389.50 | 389.50 | 389.50 | 389.50 | 389.50 | 1.70% | 97 |
| Mar 31, 2026 | 381.50 | 383.00 | 381.50 | 383.00 | 383.00 | 4.50% | 16 |
| Mar 27, 2026 | 369.00 | 370.50 | 366.50 | 366.50 | 366.50 | -0.14% | 1,198 |
| Mar 26, 2026 | 363.75 | 368.00 | 363.75 | 367.00 | 367.00 | 0.41% | 57 |
| Mar 25, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | 0.14% | 18 |
| Mar 24, 2026 | 363.75 | 365.00 | 363.75 | 365.00 | 365.00 | -2.14% | 177 |
| Mar 19, 2026 | 372.50 | 374.00 | 372.50 | 373.00 | 373.00 | -0.07% | 67 |
| Mar 18, 2026 | 376.25 | 376.25 | 373.00 | 373.25 | 373.25 | 1.43% | 415 |
| Mar 17, 2026 | 366.50 | 373.00 | 366.50 | 368.00 | 368.00 | -0.41% | 952 |
| Mar 16, 2026 | 365.00 | 371.00 | 364.50 | 369.50 | 369.50 | 0.96% | 1,085 |
| Mar 13, 2026 | 368.00 | 370.00 | 363.50 | 366.00 | 366.00 | -1.21% | 2,432 |
| Mar 12, 2026 | 368.50 | 372.75 | 367.00 | 370.50 | 370.50 | 0.75% | 765 |
| Mar 11, 2026 | 367.75 | 367.75 | 367.75 | 367.75 | 367.75 | 0.20% | 1 |
| Mar 10, 2026 | 364.00 | 367.00 | 363.50 | 367.00 | 367.00 | 1.38% | 101 |
| Mar 9, 2026 | 357.50 | 362.00 | 357.50 | 362.00 | 362.00 | 0.84% | 250 |
| Mar 6, 2026 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | -0.62% | 21 |
| Mar 5, 2026 | 359.50 | 361.25 | 359.50 | 361.25 | 361.25 | 1.19% | 162 |
| Feb 27, 2026 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | -0.14% | 178 |
| Feb 25, 2026 | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | -0.14% | 1,807 |
| Feb 24, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 2.07% | 8 |
| Feb 23, 2026 | 347.00 | 350.75 | 347.00 | 350.75 | 350.75 | -0.28% | 110 |
| Feb 20, 2026 | 351.75 | 351.75 | 351.75 | 351.75 | 351.75 | -0.35% | 10 |
| Feb 19, 2026 | 353.50 | 354.50 | 353.00 | 353.00 | 353.00 | -0.42% | 173 |
| Feb 18, 2026 | 356.50 | 356.50 | 353.00 | 354.50 | 354.50 | -0.70% | 278 |
| Feb 17, 2026 | 354.00 | 357.00 | 354.00 | 357.00 | 357.00 | 0.85% | 76 |
| Feb 16, 2026 | 357.00 | 357.00 | 352.00 | 354.00 | 354.00 | -0.84% | 79 |
| Feb 13, 2026 | 356.00 | 359.00 | 355.00 | 357.00 | 357.00 | -0.28% | 148 |
| Feb 12, 2026 | 365.00 | 365.50 | 357.00 | 358.00 | 358.00 | -2.32% | 167 |
| Feb 11, 2026 | 372.00 | 372.00 | 365.50 | 366.50 | 366.50 | -1.28% | 6,176 |
| Feb 10, 2026 | 373.50 | 373.50 | 371.25 | 371.25 | 371.25 | -1.79% | 38 |
| Feb 9, 2026 | 380.00 | 380.00 | 378.00 | 378.00 | 378.00 | -0.40% | 29 |