Under Armour, Inc. (LON:0LIK)
London · Delayed Price · Currency is GBP · Price in USD 4.340
-0.050 (-1.14%)
At close: Dec 5, 2025
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.35 | 4.38 | 4.33 | 4.34 | 4.34 | -1.14% | 7,995 |
| Dec 4, 2025 | 4.41 | 4.41 | 4.36 | 4.39 | 4.39 | -1.68% | 144 |
| Dec 3, 2025 | 4.38 | 4.47 | 4.37 | 4.47 | 4.47 | 3.12% | 12,871 |
| Dec 2, 2025 | 4.39 | 4.41 | 4.31 | 4.33 | 4.33 | -2.50% | 1,501 |
| Dec 1, 2025 | 4.40 | 4.46 | 4.34 | 4.44 | 4.44 | 0.82% | 3,200 |
| Nov 28, 2025 | 4.46 | 4.46 | 4.41 | 4.41 | 4.41 | -0.77% | 4,971 |
| Nov 26, 2025 | 4.30 | 4.47 | 4.26 | 4.44 | 4.44 | 2.78% | 30,941 |
| Nov 25, 2025 | 4.18 | 4.38 | 4.18 | 4.32 | 4.32 | 2.83% | 6,144 |
| Nov 24, 2025 | 4.09 | 4.21 | 4.04 | 4.20 | 4.20 | 2.56% | 7,750 |
| Nov 21, 2025 | 4.00 | 4.15 | 3.98 | 4.10 | 4.10 | 2.97% | 2,903 |
| Nov 20, 2025 | 4.11 | 4.11 | 3.96 | 3.98 | 3.98 | -3.00% | 27,303 |
| Nov 19, 2025 | 4.11 | 4.20 | 4.04 | 4.10 | 4.10 | -0.46% | 24,327 |
| Nov 18, 2025 | 4.02 | 4.12 | 4.01 | 4.12 | 4.12 | -0.27% | 9,936 |
| Nov 17, 2025 | 4.33 | 4.33 | 4.13 | 4.13 | 4.13 | -4.62% | 54,224 |
| Nov 14, 2025 | 4.47 | 4.47 | 4.31 | 4.33 | 4.33 | -4.20% | 4,448 |
| Nov 13, 2025 | 4.55 | 4.62 | 4.51 | 4.52 | 4.52 | -1.53% | 10,924 |
| Nov 12, 2025 | 4.50 | 4.59 | 4.45 | 4.59 | 4.59 | 2.00% | 32,659 |
| Nov 11, 2025 | 4.26 | 4.50 | 4.26 | 4.50 | 4.50 | 4.70% | 25,409 |
| Nov 10, 2025 | 4.49 | 4.49 | 4.27 | 4.30 | 4.30 | -1.31% | 14,300 |
| Nov 7, 2025 | 4.32 | 4.47 | 4.30 | 4.36 | 4.36 | 1.33% | 85,729 |
| Nov 6, 2025 | 4.41 | 4.45 | 4.19 | 4.30 | 4.30 | -2.98% | 91,887 |
| Nov 5, 2025 | 4.29 | 4.47 | 4.29 | 4.43 | 4.43 | 3.02% | 18,759 |
| Nov 4, 2025 | 4.35 | 4.35 | 4.29 | 4.30 | 4.30 | -2.23% | 11,077 |
| Nov 3, 2025 | 4.40 | 4.45 | 4.36 | 4.40 | 4.40 | -0.45% | 39,785 |
| Oct 31, 2025 | 4.34 | 4.42 | 4.30 | 4.42 | 4.42 | 1.56% | 4,775 |
| Oct 30, 2025 | 4.47 | 4.47 | 4.34 | 4.35 | 4.35 | -2.64% | 46,656 |
| Oct 29, 2025 | 4.58 | 4.58 | 4.46 | 4.47 | 4.47 | -2.45% | 58,244 |
| Oct 28, 2025 | 4.65 | 4.67 | 4.58 | 4.58 | 4.58 | -2.76% | 10,203 |
| Oct 27, 2025 | 4.68 | 4.78 | 4.68 | 4.71 | 4.71 | 0.21% | 31,713 |
| Oct 24, 2025 | 4.70 | 4.73 | 4.67 | 4.70 | 4.70 | 0.21% | 42,306 |
| Oct 23, 2025 | 4.65 | 4.71 | 4.63 | 4.69 | 4.69 | 1.85% | 29,679 |
| Oct 22, 2025 | 4.64 | 4.65 | 4.59 | 4.61 | 4.61 | -1.16% | 12,452 |
| Oct 21, 2025 | 4.56 | 4.70 | 4.56 | 4.66 | 4.66 | 1.28% | 42,491 |
| Oct 20, 2025 | 4.64 | 4.69 | 4.60 | 4.60 | 4.60 | 0.04% | 23,023 |
| Oct 17, 2025 | 4.61 | 4.65 | 4.59 | 4.60 | 4.60 | -1.12% | 20,568 |
| Oct 16, 2025 | 4.68 | 4.68 | 4.62 | 4.65 | 4.65 | -0.62% | 17,451 |
| Oct 15, 2025 | 4.80 | 4.80 | 4.68 | 4.68 | 4.68 | -2.13% | 5,193 |
| Oct 14, 2025 | 4.64 | 4.78 | 4.58 | 4.78 | 4.78 | 2.49% | 9,081 |
| Oct 13, 2025 | 4.67 | 4.71 | 4.60 | 4.67 | 4.67 | 0.95% | 6,329 |
| Oct 10, 2025 | 4.68 | 4.70 | 4.60 | 4.62 | 4.62 | -1.66% | 40,331 |
| Oct 9, 2025 | 4.81 | 4.84 | 4.69 | 4.70 | 4.70 | -1.80% | 13,134 |
| Oct 8, 2025 | 4.77 | 4.81 | 4.74 | 4.79 | 4.79 | 0.42% | 16,345 |
| Oct 7, 2025 | 4.86 | 4.88 | 4.77 | 4.77 | 4.77 | -2.54% | 11,879 |
| Oct 6, 2025 | 4.93 | 4.96 | 4.85 | 4.89 | 4.89 | 0.08% | 12,316 |
| Oct 3, 2025 | 4.95 | 4.97 | 4.89 | 4.89 | 4.89 | -0.81% | 9,659 |
| Oct 2, 2025 | 4.91 | 5.00 | 4.88 | 4.93 | 4.93 | 1.55% | 30,015 |
| Oct 1, 2025 | 4.82 | 4.93 | 4.82 | 4.85 | 4.85 | 1.57% | 14,397 |
| Sep 30, 2025 | 4.87 | 4.89 | 4.78 | 4.78 | 4.78 | -2.45% | 10,231 |
| Sep 29, 2025 | 4.92 | 4.92 | 4.82 | 4.90 | 4.90 | 1.14% | 25,667 |
| Sep 26, 2025 | 4.69 | 4.86 | 4.66 | 4.84 | 4.84 | 4.65% | 46,716 |