United Parcel Service, Inc. (LON:0R08)
London · Delayed Price · Currency is GBP · Price in USD 101.01
-1.05 (-1.03%)
At close: Dec 19, 2025
United Parcel Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 102.32 | 102.87 | 100.10 | 101.01 | 101.01 | -1.03% | 2,842 |
| Dec 18, 2025 | 100.84 | 102.85 | 100.00 | 102.07 | 102.07 | 1.13% | 2,170 |
| Dec 17, 2025 | 100.47 | 101.26 | 98.78 | 100.92 | 100.92 | 1.29% | 2,531 |
| Dec 16, 2025 | 99.78 | 100.99 | 99.49 | 99.64 | 99.64 | -0.60% | 1,479 |
| Dec 15, 2025 | 101.30 | 102.00 | 99.81 | 100.24 | 100.24 | -0.01% | 4,411 |
| Dec 12, 2025 | 100.66 | 101.64 | 100.08 | 100.25 | 100.25 | -0.34% | 2,390 |
| Dec 11, 2025 | 99.60 | 101.18 | 98.61 | 100.59 | 100.59 | 1.86% | 4,426 |
| Dec 10, 2025 | 96.90 | 99.16 | 96.00 | 98.75 | 98.75 | 2.05% | 6,148 |
| Dec 9, 2025 | 95.61 | 97.19 | 95.30 | 96.77 | 96.77 | 1.10% | 4,473 |
| Dec 8, 2025 | 95.16 | 96.42 | 94.50 | 95.72 | 95.72 | 0.27% | 5,154 |
| Dec 5, 2025 | 95.06 | 95.99 | 94.10 | 95.46 | 95.46 | 0.21% | 4,484 |
| Dec 4, 2025 | 98.30 | 98.88 | 95.00 | 95.26 | 95.26 | -2.52% | 7,844 |
| Dec 3, 2025 | 95.52 | 98.00 | 95.44 | 97.72 | 97.72 | 2.69% | 7,330 |
| Dec 2, 2025 | 95.05 | 97.00 | 94.53 | 95.16 | 95.16 | -0.88% | 1,687 |
| Dec 1, 2025 | 95.20 | 96.59 | 94.83 | 96.01 | 96.01 | 0.01% | 4,098 |
| 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 |