Under Armour, Inc. (LON:0LIK)
London · Delayed Price · Currency is GBP · Price in USD 5.33
-0.13 (-2.47%)
At close: Jun 2, 2026
LON:0LIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.40 | 5.41 | 5.29 | 5.33 | 5.33 | -2.47% | 2,528 |
| Jun 1, 2026 | 5.70 | 5.70 | 5.43 | 5.46 | 5.46 | -5.04% | 4,691 |
| May 29, 2026 | 5.86 | 5.86 | 5.74 | 5.75 | 5.75 | -1.94% | 1,775 |
| May 28, 2026 | 5.55 | 5.92 | 5.53 | 5.86 | 5.86 | 3.07% | 7,967 |
| May 27, 2026 | 5.50 | 5.77 | 5.46 | 5.69 | 5.69 | 2.69% | 4,503 |
| May 26, 2026 | 5.43 | 5.54 | 5.27 | 5.54 | 5.54 | 3.37% | 8,913 |
| May 22, 2026 | 5.25 | 5.36 | 5.20 | 5.36 | 5.36 | 3.56% | 4,076 |
| May 21, 2026 | 4.94 | 5.18 | 4.94 | 5.18 | 5.18 | 4.12% | 1,599 |
| May 20, 2026 | 5.06 | 5.13 | 4.91 | 4.97 | 4.97 | -1.79% | 7,504 |
| May 19, 2026 | 4.91 | 5.15 | 4.79 | 5.06 | 5.06 | 2.34% | 32,572 |
| May 18, 2026 | 5.03 | 5.05 | 4.83 | 4.95 | 4.95 | -2.85% | 51,720 |
| May 15, 2026 | 4.91 | 5.09 | 4.91 | 5.09 | 5.09 | 1.80% | 2,122 |
| May 14, 2026 | 5.01 | 5.05 | 4.90 | 5.00 | 5.00 | 0.20% | 7,157 |
| May 13, 2026 | 5.00 | 5.11 | 4.75 | 4.99 | 4.99 | 4.19% | 36,269 |
| May 12, 2026 | 5.25 | 5.67 | 4.65 | 4.79 | 4.79 | -20.46% | 150,897 |
| May 11, 2026 | 6.15 | 6.30 | 5.98 | 6.02 | 6.02 | -3.82% | 2,114 |
| May 8, 2026 | 6.36 | 6.36 | 6.10 | 6.26 | 6.26 | 0.97% | 849 |
| May 7, 2026 | 6.25 | 6.42 | 6.20 | 6.20 | 6.20 | -0.23% | 3,233 |
| May 6, 2026 | 6.16 | 6.33 | 6.05 | 6.21 | 6.21 | 2.29% | 220 |
| May 5, 2026 | 5.96 | 6.08 | 5.86 | 6.08 | 6.08 | 1.59% | 4,168 |
| May 4, 2026 | 6.07 | 6.10 | 5.98 | 5.98 | 5.98 | -2.29% | 877 |
| May 1, 2026 | 6.04 | 6.17 | 6.02 | 6.12 | 6.12 | -0.51% | 8,139 |
| Apr 30, 2026 | 6.06 | 6.26 | 5.96 | 6.15 | 6.15 | 2.95% | 18,245 |
| Apr 29, 2026 | 6.17 | 6.18 | 5.97 | 5.98 | 5.98 | -3.24% | 50,025 |
| Apr 28, 2026 | 6.14 | 6.35 | 6.14 | 6.18 | 6.18 | - | 9,075 |
| Apr 27, 2026 | 6.10 | 6.20 | 5.97 | 6.18 | 6.18 | 1.98% | 62,427 |
| Apr 24, 2026 | 6.12 | 6.20 | 6.06 | 6.06 | 6.06 | -2.50% | 8,333 |
| Apr 23, 2026 | 6.07 | 6.24 | 6.03 | 6.21 | 6.21 | - | 2,120 |
| Apr 22, 2026 | 6.62 | 6.62 | 6.18 | 6.21 | 6.21 | -3.60% | 21,551 |
| Apr 21, 2026 | 6.45 | 6.64 | 6.38 | 6.44 | 6.44 | 0.03% | 4,121 |
| Apr 20, 2026 | 6.35 | 6.44 | 6.22 | 6.44 | 6.44 | 0.70% | 5,972 |
| Apr 17, 2026 | 6.09 | 6.49 | 6.09 | 6.40 | 6.40 | 6.58% | 776 |
| Apr 16, 2026 | 6.00 | 6.24 | 6.00 | 6.00 | 6.00 | -2.76% | 8,535 |
| Apr 15, 2026 | 6.11 | 6.26 | 6.11 | 6.17 | 6.17 | 0.33% | 12,622 |
| Apr 14, 2026 | 6.05 | 6.19 | 5.97 | 6.15 | 6.15 | 2.84% | 63,430 |
| Apr 13, 2026 | 5.91 | 6.09 | 5.84 | 5.98 | 5.98 | -1.32% | 41,795 |
| Apr 10, 2026 | 6.19 | 6.19 | 6.05 | 6.06 | 6.06 | -0.36% | 5,030 |
| Apr 9, 2026 | 5.92 | 6.08 | 5.90 | 6.08 | 6.08 | 2.56% | 2,115 |
| Apr 8, 2026 | 6.00 | 6.22 | 5.92 | 5.93 | 5.93 | 3.13% | 7,529 |
| Apr 7, 2026 | 5.67 | 5.75 | 5.67 | 5.75 | 5.75 | 5.89% | 386 |
| Apr 2, 2026 | 5.52 | 5.57 | 5.30 | 5.43 | 5.43 | -4.57% | 4,343 |
| Apr 1, 2026 | 5.72 | 5.87 | 5.63 | 5.69 | 5.69 | -3.56% | 6,024 |
| Mar 31, 2026 | 5.69 | 5.90 | 5.66 | 5.90 | 5.90 | 7.18% | 19,569 |
| Mar 30, 2026 | 5.66 | 5.71 | 5.51 | 5.51 | 5.51 | -1.70% | 2,459 |
| Mar 27, 2026 | 5.78 | 5.81 | 5.60 | 5.60 | 5.60 | -3.44% | 24,386 |
| Mar 26, 2026 | 5.82 | 5.90 | 5.79 | 5.80 | 5.80 | -0.27% | 18,568 |
| Mar 25, 2026 | 6.02 | 6.03 | 5.77 | 5.82 | 5.82 | -2.27% | 56,236 |
| Mar 24, 2026 | 5.85 | 6.06 | 5.85 | 5.95 | 5.95 | -1.33% | 46,837 |
| Mar 23, 2026 | 5.62 | 6.06 | 5.57 | 6.03 | 6.03 | 5.42% | 46,411 |
| Mar 20, 2026 | 5.95 | 6.01 | 5.71 | 5.72 | 5.72 | -2.05% | 25,377 |