United Parcel Service, Inc. (LON:0R08)
London · Delayed Price · Currency is GBP · Price in USD 96.00
+0.65 (0.68%)
At close: Nov 28, 2025
United Parcel Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 95.74 | 97.00 | 95.00 | 96.00 | 96.00 | 0.68% | 1,633 |
| Nov 26, 2025 | 94.86 | 96.35 | 93.95 | 95.35 | 95.35 | 0.71% | 6,116 |
| Nov 25, 2025 | 93.60 | 95.53 | 93.00 | 94.68 | 94.68 | 0.39% | 1,863 |
| Nov 24, 2025 | 95.22 | 95.40 | 93.48 | 94.31 | 94.31 | -1.21% | 2,731 |
| Nov 21, 2025 | 91.29 | 96.20 | 90.75 | 95.46 | 95.46 | 4.89% | 5,020 |
| Nov 20, 2025 | 92.84 | 93.88 | 91.01 | 91.01 | 91.01 | -2.28% | 3,604 |
| Nov 19, 2025 | 92.63 | 93.92 | 92.30 | 93.13 | 93.13 | 0.06% | 3,576 |
| Nov 18, 2025 | 93.78 | 94.56 | 92.10 | 93.07 | 93.07 | -1.36% | 2,329 |
| Nov 17, 2025 | 94.12 | 95.31 | 93.68 | 94.36 | 94.36 | -2.04% | 17,036 |
| Nov 14, 2025 | 95.89 | 96.65 | 94.60 | 96.32 | 94.68 | -0.27% | 1,771 |
| Nov 13, 2025 | 96.15 | 97.09 | 95.95 | 96.58 | 94.94 | 0.35% | 6,101 |
| Nov 12, 2025 | 95.26 | 96.42 | 94.50 | 96.25 | 94.61 | 1.27% | 5,751 |
| Nov 11, 2025 | 93.13 | 95.25 | 92.52 | 95.04 | 93.42 | 2.68% | 1,961 |
| Nov 10, 2025 | 96.23 | 97.38 | 92.08 | 92.56 | 90.98 | -3.33% | 7,590 |
| Nov 7, 2025 | 93.50 | 95.75 | 92.26 | 95.75 | 94.12 | 2.52% | 4,722 |
| Nov 6, 2025 | 92.65 | 93.83 | 92.00 | 93.39 | 91.80 | -0.02% | 3,568 |
| Nov 5, 2025 | 92.00 | 93.96 | 91.10 | 93.41 | 91.82 | 0.15% | 7,259 |
| Nov 4, 2025 | 93.32 | 94.51 | 92.86 | 93.27 | 91.68 | -1.37% | 6,154 |
| Nov 3, 2025 | 96.51 | 98.00 | 93.60 | 94.57 | 92.96 | -1.97% | 9,704 |
| Oct 31, 2025 | 95.45 | 96.53 | 94.30 | 96.47 | 94.83 | 1.32% | 7,335 |
| Oct 30, 2025 | 97.10 | 98.26 | 95.11 | 95.21 | 93.59 | -2.12% | 6,835 |
| Oct 29, 2025 | 95.85 | 98.29 | 95.25 | 97.27 | 95.61 | 1.55% | 10,528 |
| Oct 28, 2025 | 89.69 | 108.54 | 88.36 | 95.79 | 94.16 | 7.30% | 73,778 |
| Oct 27, 2025 | 87.80 | 89.28 | 87.50 | 89.27 | 87.75 | 1.78% | 22,822 |
| Oct 24, 2025 | 87.60 | 88.27 | 86.87 | 87.71 | 86.22 | 0.13% | 4,151 |
| Oct 23, 2025 | 87.08 | 88.40 | 86.35 | 87.60 | 86.11 | 0.10% | 7,558 |
| Oct 22, 2025 | 88.30 | 88.69 | 87.15 | 87.51 | 86.02 | -0.88% | 4,623 |
| Oct 21, 2025 | 86.90 | 88.67 | 86.38 | 88.29 | 86.79 | 1.16% | 8,689 |
| Oct 20, 2025 | 86.85 | 87.50 | 86.62 | 87.28 | 85.79 | 1.84% | 4,055 |
| Oct 17, 2025 | 84.98 | 86.65 | 84.10 | 85.70 | 84.24 | 1.14% | 2,562 |
| Oct 16, 2025 | 84.30 | 85.35 | 83.89 | 84.73 | 83.29 | 0.69% | 5,979 |
| Oct 15, 2025 | 84.30 | 84.90 | 83.65 | 84.15 | 82.72 | 0.49% | 6,202 |
| Oct 14, 2025 | 83.04 | 83.80 | 82.00 | 83.74 | 82.31 | 0.65% | 5,009 |
| Oct 13, 2025 | 83.48 | 83.88 | 82.76 | 83.20 | 81.78 | 0.08% | 6,289 |
| Oct 10, 2025 | 85.59 | 86.06 | 83.01 | 83.13 | 81.71 | -2.25% | 15,042 |
| Oct 9, 2025 | 86.50 | 86.90 | 85.02 | 85.04 | 83.59 | -1.87% | 4,494 |
| Oct 8, 2025 | 86.15 | 87.09 | 85.27 | 86.66 | 85.18 | 0.89% | 7,683 |
| Oct 7, 2025 | 86.90 | 87.38 | 85.90 | 85.90 | 84.44 | -0.94% | 8,017 |
| Oct 6, 2025 | 87.16 | 87.21 | 85.80 | 86.71 | 85.23 | -0.05% | 11,512 |
| Oct 3, 2025 | 86.10 | 87.33 | 85.37 | 86.75 | 85.27 | 0.65% | 11,394 |
| Oct 2, 2025 | 84.65 | 87.09 | 84.45 | 86.20 | 84.73 | 2.75% | 22,026 |
| Oct 1, 2025 | 83.33 | 84.13 | 83.18 | 83.89 | 82.46 | 1.08% | 6,250 |
| Sep 30, 2025 | 84.40 | 84.85 | 82.67 | 82.99 | 81.58 | -1.46% | 8,141 |
| Sep 29, 2025 | 84.50 | 85.00 | 83.50 | 84.22 | 82.79 | 0.81% | 6,609 |
| Sep 26, 2025 | 82.73 | 83.59 | 82.59 | 83.54 | 82.12 | 1.22% | 12,299 |
| Sep 25, 2025 | 84.08 | 84.08 | 82.48 | 82.53 | 81.13 | -1.65% | 13,420 |
| Sep 24, 2025 | 84.56 | 85.04 | 83.92 | 83.92 | 82.49 | -0.61% | 14,147 |
| Sep 23, 2025 | 84.30 | 85.70 | 84.30 | 84.43 | 82.99 | 0.51% | 8,425 |
| Sep 22, 2025 | 86.27 | 86.28 | 83.15 | 84.00 | 82.57 | -0.38% | 10,387 |
| Sep 19, 2025 | 87.15 | 87.16 | 84.12 | 84.32 | 82.88 | 0.07% | 37,559 |