United Parcel Service, Inc. (LON:0R08)
London · Delayed Price · Currency is GBP · Price in USD 92.56
-8.80 (-8.69%)
At close: Jul 29, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 86.35 | 86.49 | 84.57 | 84.67 | 84.67 | -1.66% | 6,981 |
| Jul 31, 2025 | 87.72 | 88.10 | 85.76 | 86.10 | 86.10 | -2.95% | 15,049 |
| Jul 30, 2025 | 91.50 | 91.80 | 88.15 | 88.72 | 88.72 | -4.14% | 32,955 |
| Jul 29, 2025 | 101.75 | 101.75 | 91.46 | 92.56 | 92.56 | -8.69% | 74,609 |
| Jul 28, 2025 | 104.10 | 104.20 | 101.36 | 101.36 | 101.36 | -2.33% | 3,922 |
| Jul 25, 2025 | 102.50 | 103.78 | 102.27 | 103.78 | 103.78 | 1.32% | 1,615 |
| Jul 24, 2025 | 103.31 | 103.50 | 102.23 | 102.43 | 102.43 | -1.14% | 1,379 |
| Jul 23, 2025 | 101.22 | 103.83 | 101.22 | 103.61 | 103.61 | 2.60% | 5,772 |
| Jul 22, 2025 | 99.37 | 100.99 | 99.04 | 100.99 | 100.99 | 1.67% | 1,590 |
| Jul 21, 2025 | 99.60 | 99.60 | 98.80 | 99.33 | 99.33 | 0.33% | 19,769 |
| Jul 18, 2025 | 99.77 | 100.60 | 98.70 | 99.00 | 99.00 | -0.37% | 833 |
| Jul 17, 2025 | 100.03 | 100.06 | 98.27 | 99.37 | 99.37 | -0.07% | 1,167 |
| Jul 16, 2025 | 99.88 | 100.16 | 98.77 | 99.44 | 99.44 | -0.35% | 2,293 |
| Jul 15, 2025 | 100.50 | 100.75 | 99.79 | 99.79 | 99.79 | -0.41% | 1,490 |
| Jul 14, 2025 | 101.80 | 101.86 | 99.63 | 100.20 | 100.20 | -1.76% | 2,369 |
| Jul 11, 2025 | 102.68 | 102.68 | 101.59 | 102.00 | 102.00 | -1.48% | 1,187 |
| Jul 10, 2025 | 102.20 | 104.41 | 102.16 | 103.53 | 103.53 | 0.84% | 1,249 |
| Jul 9, 2025 | 102.99 | 103.18 | 101.96 | 102.67 | 102.67 | -0.09% | 1,258 |
| Jul 8, 2025 | 101.60 | 103.68 | 101.25 | 102.76 | 102.76 | 1.39% | 2,393 |
| Jul 7, 2025 | 103.89 | 104.10 | 101.19 | 101.36 | 101.36 | -2.72% | 1,885 |
| Jul 3, 2025 | 105.98 | 106.65 | 104.19 | 104.19 | 104.19 | -0.95% | 2,633 |
| Jul 2, 2025 | 104.80 | 105.40 | 104.05 | 105.19 | 105.19 | 0.62% | 29,728 |
| Jul 1, 2025 | 101.20 | 105.80 | 101.00 | 104.54 | 104.54 | 3.72% | 7,577 |
| Jun 30, 2025 | 101.10 | 101.59 | 100.26 | 100.79 | 100.79 | -0.08% | 1,000 |
| Jun 27, 2025 | 101.03 | 101.94 | 100.87 | 100.87 | 100.87 | 0.27% | 4,750 |
| Jun 26, 2025 | 99.70 | 101.21 | 99.70 | 100.60 | 100.60 | 1.75% | 1,380 |
| Jun 25, 2025 | 100.69 | 100.69 | 98.69 | 98.86 | 98.86 | -1.75% | 4,261 |
| Jun 24, 2025 | 100.93 | 101.49 | 100.54 | 100.62 | 100.62 | 0.97% | 3,120 |
| Jun 23, 2025 | 99.00 | 100.23 | 98.75 | 99.66 | 99.66 | 0.42% | 1,986 |
| Jun 20, 2025 | 99.51 | 100.46 | 99.12 | 99.24 | 99.24 | -0.03% | 821 |
| Jun 18, 2025 | 99.80 | 100.07 | 99.27 | 99.27 | 99.27 | -0.44% | 1,344 |
| Jun 17, 2025 | 100.46 | 100.84 | 99.71 | 99.71 | 99.71 | -1.45% | 599 |
| Jun 16, 2025 | 100.68 | 101.46 | 100.58 | 101.18 | 101.18 | 0.53% | 4,622 |
| Jun 13, 2025 | 100.00 | 101.39 | 98.00 | 100.64 | 100.64 | -0.06% | 1,465 |
| Jun 12, 2025 | 101.37 | 101.37 | 100.18 | 100.70 | 100.70 | -0.42% | 5,980 |
| Jun 11, 2025 | 102.60 | 103.32 | 101.12 | 101.12 | 101.12 | -0.74% | 3,329 |
| Jun 10, 2025 | 99.82 | 102.61 | 99.51 | 101.88 | 101.88 | 2.28% | 3,269 |
| Jun 9, 2025 | 98.77 | 99.77 | 98.33 | 99.61 | 99.61 | 1.41% | 1,690 |
| Jun 6, 2025 | 97.70 | 98.63 | 97.65 | 98.22 | 98.22 | 1.14% | 695 |
| Jun 5, 2025 | 98.70 | 98.70 | 97.10 | 97.11 | 97.11 | -1.43% | 1,185 |
| Jun 4, 2025 | 98.28 | 98.76 | 97.85 | 98.52 | 98.52 | 0.16% | 1,710 |
| Jun 3, 2025 | 97.36 | 98.37 | 96.25 | 98.37 | 98.37 | 1.41% | 46,354 |
| Jun 2, 2025 | 98.08 | 98.36 | 95.97 | 97.00 | 97.00 | -0.27% | 818 |
| May 30, 2025 | 97.57 | 97.98 | 96.70 | 97.26 | 97.26 | -0.13% | 1,429 |
| May 29, 2025 | 98.16 | 98.35 | 96.91 | 97.39 | 97.39 | 0.38% | 2,048 |
| May 28, 2025 | 97.86 | 98.03 | 97.02 | 97.02 | 97.02 | 0.08% | 773 |
| May 27, 2025 | 96.41 | 97.31 | 95.97 | 96.94 | 96.94 | 1.46% | 1,596 |
| May 23, 2025 | 96.60 | 96.60 | 95.25 | 95.54 | 95.54 | -1.49% | 2,871 |
| May 22, 2025 | 95.50 | 97.01 | 95.30 | 96.99 | 96.99 | 0.84% | 1,349 |
| May 21, 2025 | 97.55 | 97.60 | 95.86 | 96.18 | 96.18 | -1.90% | 46,003 |