Under Armour, Inc. (LON:0LIK)
London · Delayed Price · Currency is GBP · Price in USD 5.07
+0.03 (0.61%)
At close: Sep 3, 2026
LON:0LIK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.05 | 5.11 | 5.01 | 5.08 | 5.08 | 0.19% | 423 |
| Sep 3, 2026 | 5.01 | 5.19 | 5.01 | 5.07 | 5.07 | 0.61% | 1,173 |
| Sep 2, 2026 | 4.85 | 5.05 | 4.84 | 5.04 | 5.04 | 4.35% | 4,602 |
| Sep 1, 2026 | 4.88 | 4.96 | 4.76 | 4.83 | 4.83 | -2.42% | 10,266 |
| Aug 31, 2026 | 4.91 | 4.96 | 4.85 | 4.95 | 4.95 | -0.80% | 4,244 |
| Aug 28, 2026 | 5.03 | 5.04 | 4.99 | 4.99 | 4.99 | 0.66% | 11,064 |
| Aug 27, 2026 | 5.01 | 5.06 | 4.94 | 4.96 | 4.96 | -1.44% | 5,708 |
| Aug 26, 2026 | 5.02 | 5.11 | 5.01 | 5.03 | 5.03 | - | 3,734 |
| Aug 25, 2026 | 5.15 | 5.26 | 5.03 | 5.03 | 5.03 | -3.45% | 625 |
| Aug 24, 2026 | 5.26 | 5.31 | 5.16 | 5.21 | 5.21 | 0.77% | 2,964 |
| Aug 21, 2026 | 5.21 | 5.21 | 5.10 | 5.17 | 5.17 | 1.77% | 2,213 |
| Aug 20, 2026 | 5.00 | 5.11 | 5.00 | 5.08 | 5.08 | -0.39% | 2,816 |
| Aug 19, 2026 | 4.94 | 5.10 | 4.92 | 5.10 | 5.10 | 2.20% | 1,106 |
| Aug 18, 2026 | 5.19 | 5.26 | 4.99 | 4.99 | 4.99 | -2.73% | 5,878 |
| Aug 17, 2026 | 5.20 | 5.23 | 5.10 | 5.13 | 5.13 | -2.47% | 3,082 |
| Aug 14, 2026 | 5.26 | 5.28 | 5.20 | 5.26 | 5.26 | 0.10% | 23,573 |
| Aug 13, 2026 | 5.22 | 5.37 | 5.10 | 5.26 | 5.26 | 2.04% | 43,576 |
| Aug 12, 2026 | 5.24 | 5.28 | 5.11 | 5.15 | 5.15 | -2.16% | 25,963 |
| Aug 11, 2026 | 5.50 | 5.60 | 5.24 | 5.26 | 5.26 | -4.47% | 31,868 |
| Aug 10, 2026 | 6.05 | 6.05 | 5.49 | 5.51 | 5.51 | -7.39% | 10,050 |
| Aug 7, 2026 | 6.15 | 6.17 | 5.66 | 5.95 | 5.95 | -7.03% | 16,212 |
| Aug 6, 2026 | 6.51 | 6.66 | 6.32 | 6.40 | 6.40 | -3.76% | 2,606 |
| Aug 5, 2026 | 6.66 | 6.89 | 6.63 | 6.65 | 6.65 | 0.30% | 402 |
| Aug 4, 2026 | 6.60 | 6.67 | 6.56 | 6.63 | 6.63 | -1.19% | 907 |
| Aug 3, 2026 | 6.61 | 6.77 | 6.42 | 6.71 | 6.71 | 2.60% | 2,912 |
| Jul 31, 2026 | 6.67 | 6.68 | 6.52 | 6.54 | 6.54 | -1.80% | 1,034 |
| Jul 30, 2026 | 6.96 | 6.96 | 6.47 | 6.66 | 6.66 | -4.10% | 8,038 |
| Jul 29, 2026 | 6.97 | 6.97 | 6.65 | 6.95 | 6.95 | -0.79% | 5,739 |
| Jul 28, 2026 | 6.99 | 7.04 | 6.86 | 7.00 | 7.00 | 1.23% | 2,189 |
| Jul 27, 2026 | 6.90 | 7.09 | 6.84 | 6.92 | 6.92 | 1.84% | 7,623 |
| Jul 24, 2026 | 6.56 | 6.80 | 6.56 | 6.79 | 6.79 | 5.19% | 3,689 |
| Jul 23, 2026 | 6.88 | 6.93 | 6.43 | 6.46 | 6.46 | -9.21% | 6,785 |
| Jul 22, 2026 | 7.07 | 7.27 | 7.04 | 7.11 | 7.11 | -0.56% | 1,066 |
| Jul 21, 2026 | 7.11 | 7.18 | 7.08 | 7.15 | 7.15 | 0.78% | 2,024 |
| Jul 20, 2026 | 7.19 | 7.31 | 7.07 | 7.10 | 7.10 | -1.60% | 2,810 |
| Jul 17, 2026 | 7.00 | 7.32 | 6.96 | 7.21 | 7.21 | 3.00% | 17,814 |
| Jul 16, 2026 | 6.80 | 7.08 | 6.68 | 7.00 | 7.00 | 1.97% | 7,498 |
| Jul 15, 2026 | 6.34 | 6.95 | 6.34 | 6.87 | 6.87 | 6.60% | 11,187 |
| Jul 14, 2026 | 6.70 | 6.75 | 6.40 | 6.44 | 6.44 | -3.89% | 6,466 |
| Jul 13, 2026 | 6.75 | 6.78 | 6.54 | 6.70 | 6.70 | 0.91% | 2,026 |
| Jul 10, 2026 | 6.44 | 6.68 | 6.44 | 6.64 | 6.64 | 2.16% | 7,805 |
| Jul 9, 2026 | 6.29 | 6.53 | 6.15 | 6.50 | 6.50 | 1.40% | 1,748 |
| Jul 8, 2026 | 6.49 | 6.52 | 6.18 | 6.41 | 6.41 | -1.66% | 4,682 |
| Jul 7, 2026 | 6.64 | 6.76 | 6.52 | 6.52 | 6.52 | -3.15% | 198 |
| Jul 6, 2026 | 6.45 | 6.73 | 6.30 | 6.73 | 6.73 | 4.02% | 4,316 |
| Jul 2, 2026 | 6.38 | 6.51 | 6.38 | 6.47 | 6.47 | 1.40% | 5,076 |
| Jul 1, 2026 | 6.10 | 6.41 | 6.10 | 6.38 | 6.38 | 3.78% | 2,896 |
| Jun 30, 2026 | 5.90 | 6.15 | 5.90 | 6.15 | 6.15 | 2.72% | 4,014 |
| Jun 29, 2026 | 6.05 | 6.07 | 5.91 | 5.99 | 5.99 | - | 8,727 |
| Jun 26, 2026 | 5.85 | 6.15 | 5.77 | 5.99 | 5.99 | 3.73% | 7,227 |