United Parcel Service, Inc. (LON:0R08)
London · Delayed Price · Currency is GBP · Price in USD 86.75
+0.56 (0.64%)
At close: Oct 3, 2025
United Parcel Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 86.10 | 87.33 | 85.37 | 86.75 | 86.75 | 0.65% | 11,394 |
| Oct 2, 2025 | 84.65 | 87.09 | 84.45 | 86.20 | 86.20 | 2.75% | 22,026 |
| Oct 1, 2025 | 83.33 | 84.13 | 83.18 | 83.89 | 83.89 | 1.08% | 6,250 |
| Sep 30, 2025 | 84.40 | 84.85 | 82.67 | 82.99 | 82.99 | -1.46% | 8,141 |
| Sep 29, 2025 | 84.50 | 85.00 | 83.50 | 84.22 | 84.22 | 0.81% | 6,609 |
| Sep 26, 2025 | 82.73 | 83.59 | 82.59 | 83.54 | 83.54 | 1.22% | 12,299 |
| Sep 25, 2025 | 84.08 | 84.08 | 82.48 | 82.53 | 82.53 | -1.65% | 13,420 |
| Sep 24, 2025 | 84.56 | 85.04 | 83.92 | 83.92 | 83.92 | -0.61% | 14,147 |
| Sep 23, 2025 | 84.30 | 85.70 | 84.30 | 84.43 | 84.43 | 0.51% | 8,425 |
| Sep 22, 2025 | 86.27 | 86.28 | 83.15 | 84.00 | 84.00 | -0.38% | 10,387 |
| Sep 19, 2025 | 87.15 | 87.16 | 84.12 | 84.32 | 84.32 | 0.07% | 37,559 |
| Sep 18, 2025 | 84.51 | 85.01 | 84.05 | 84.26 | 84.26 | -2.23% | 63,508 |
| Sep 17, 2025 | 85.21 | 86.30 | 85.00 | 86.18 | 86.18 | 1.09% | 9,042 |
| Sep 16, 2025 | 84.33 | 85.26 | 84.10 | 85.26 | 85.26 | 1.09% | 4,246 |
| Sep 15, 2025 | 84.73 | 85.11 | 84.20 | 84.34 | 84.34 | -0.41% | 13,449 |
| Sep 12, 2025 | 84.85 | 85.19 | 83.86 | 84.69 | 84.69 | 0.13% | 9,640 |
| Sep 11, 2025 | 84.04 | 84.79 | 81.85 | 84.58 | 84.58 | 0.81% | 24,498 |
| Sep 10, 2025 | 84.34 | 85.19 | 83.73 | 83.90 | 83.90 | -0.80% | 13,374 |
| Sep 9, 2025 | 84.30 | 84.91 | 84.05 | 84.58 | 84.58 | 1.40% | 13,950 |
| Sep 8, 2025 | 85.00 | 85.70 | 83.06 | 83.41 | 83.41 | -1.71% | 18,507 |
| Sep 5, 2025 | 84.72 | 86.27 | 84.18 | 84.86 | 84.86 | 0.73% | 12,328 |
| Sep 4, 2025 | 85.43 | 85.64 | 83.68 | 84.25 | 84.25 | -0.78% | 32,766 |
| Sep 3, 2025 | 85.25 | 85.85 | 84.79 | 84.91 | 84.91 | -0.15% | 15,073 |
| Sep 2, 2025 | 87.60 | 88.00 | 84.98 | 85.04 | 85.04 | -2.66% | 13,919 |
| Aug 29, 2025 | 87.27 | 88.49 | 87.02 | 87.36 | 87.36 | 0.74% | 18,935 |
| Aug 28, 2025 | 88.10 | 88.33 | 86.47 | 86.72 | 86.72 | -0.81% | 19,012 |
| Aug 27, 2025 | 87.49 | 88.05 | 87.18 | 87.43 | 87.43 | -0.05% | 10,777 |
| Aug 26, 2025 | 87.77 | 88.22 | 87.05 | 87.47 | 87.47 | -0.33% | 5,298 |
| Aug 25, 2025 | 88.94 | 89.00 | 87.68 | 87.76 | 87.76 | -0.52% | 9,019 |
| Aug 22, 2025 | 86.36 | 89.24 | 86.35 | 88.22 | 88.22 | 2.10% | 16,564 |
| Aug 21, 2025 | 86.89 | 87.24 | 85.96 | 86.41 | 86.41 | -0.71% | 12,174 |
| Aug 20, 2025 | 87.45 | 88.39 | 86.94 | 87.03 | 87.03 | -0.23% | 11,124 |
| Aug 19, 2025 | 86.70 | 88.28 | 86.55 | 87.23 | 87.23 | 0.56% | 7,240 |
| Aug 18, 2025 | 87.50 | 87.84 | 86.48 | 86.75 | 86.75 | -2.09% | 14,398 |
| Aug 15, 2025 | 89.09 | 89.37 | 88.23 | 88.60 | 86.96 | -0.59% | 16,982 |
| Aug 14, 2025 | 88.70 | 89.26 | 86.68 | 89.13 | 87.48 | 2.32% | 15,999 |
| Aug 13, 2025 | 87.96 | 88.14 | 86.42 | 87.10 | 85.49 | -0.78% | 6,265 |
| Aug 12, 2025 | 86.46 | 88.19 | 86.46 | 87.79 | 86.16 | 1.74% | 5,527 |
| Aug 11, 2025 | 87.50 | 88.70 | 85.79 | 86.29 | 84.69 | -0.52% | 7,196 |
| Aug 8, 2025 | 87.00 | 87.05 | 85.79 | 86.74 | 85.13 | -0.30% | 4,398 |
| Aug 7, 2025 | 86.99 | 87.67 | 86.56 | 87.00 | 85.39 | 1.08% | 7,151 |
| Aug 6, 2025 | 86.95 | 87.31 | 85.74 | 86.07 | 84.47 | -0.44% | 6,150 |
| Aug 5, 2025 | 85.55 | 87.05 | 84.85 | 86.45 | 84.85 | 1.35% | 10,829 |
| Aug 4, 2025 | 86.64 | 86.64 | 85.00 | 85.30 | 83.72 | 0.74% | 8,719 |
| Aug 1, 2025 | 86.35 | 86.49 | 84.57 | 84.67 | 83.10 | -1.66% | 6,981 |
| Jul 31, 2025 | 87.72 | 88.10 | 85.76 | 86.10 | 84.51 | -2.95% | 15,049 |
| Jul 30, 2025 | 91.50 | 91.80 | 88.15 | 88.72 | 87.08 | -4.14% | 32,955 |
| Jul 29, 2025 | 101.75 | 101.75 | 91.46 | 92.56 | 90.84 | -8.69% | 74,609 |
| Jul 28, 2025 | 104.10 | 104.20 | 101.36 | 101.36 | 99.48 | -2.33% | 3,922 |
| Jul 25, 2025 | 102.50 | 103.78 | 102.27 | 103.78 | 101.86 | 1.32% | 1,615 |