United Parcel Service, Inc. (LON:0R08)
London · Delayed Price · Currency is GBP · Price in USD 88.22
+1.81 (2.10%)
At close: Aug 22, 2025
United Parcel Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 87.49 | 88.05 | 87.18 | 87.57 | 87.57 | 0.11% | 7,224 |
| 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 |
| Jul 24, 2025 | 103.31 | 103.50 | 102.23 | 102.43 | 100.54 | -1.14% | 1,379 |
| Jul 23, 2025 | 101.22 | 103.83 | 101.22 | 103.61 | 101.70 | 2.60% | 5,772 |
| Jul 22, 2025 | 99.37 | 100.99 | 99.04 | 100.99 | 99.12 | 1.67% | 1,590 |
| Jul 21, 2025 | 99.60 | 99.60 | 98.80 | 99.33 | 97.49 | 0.33% | 19,769 |
| Jul 18, 2025 | 99.77 | 100.60 | 98.70 | 99.00 | 97.17 | -0.37% | 833 |
| Jul 17, 2025 | 100.03 | 100.06 | 98.27 | 99.37 | 97.53 | -0.07% | 1,167 |
| Jul 16, 2025 | 99.88 | 100.16 | 98.77 | 99.44 | 97.59 | -0.35% | 2,293 |
| Jul 15, 2025 | 100.50 | 100.75 | 99.79 | 99.79 | 97.94 | -0.41% | 1,490 |
| Jul 14, 2025 | 101.80 | 101.86 | 99.63 | 100.20 | 98.34 | -1.76% | 2,369 |
| Jul 11, 2025 | 102.68 | 102.68 | 101.59 | 102.00 | 100.11 | -1.48% | 1,187 |
| Jul 10, 2025 | 102.20 | 104.41 | 102.16 | 103.53 | 101.61 | 0.84% | 1,249 |
| Jul 9, 2025 | 102.99 | 103.18 | 101.96 | 102.67 | 100.77 | -0.09% | 1,258 |
| Jul 8, 2025 | 101.60 | 103.68 | 101.25 | 102.76 | 100.86 | 1.39% | 2,393 |
| Jul 7, 2025 | 103.89 | 104.10 | 101.19 | 101.36 | 99.48 | -2.72% | 1,885 |
| Jul 3, 2025 | 105.98 | 106.65 | 104.19 | 104.19 | 102.26 | -0.95% | 2,633 |
| Jul 2, 2025 | 104.80 | 105.40 | 104.05 | 105.19 | 103.25 | 0.62% | 29,728 |
| Jul 1, 2025 | 101.20 | 105.80 | 101.00 | 104.54 | 102.61 | 3.72% | 7,577 |
| Jun 30, 2025 | 101.10 | 101.59 | 100.26 | 100.79 | 98.92 | -0.08% | 1,000 |
| Jun 27, 2025 | 101.03 | 101.94 | 100.87 | 100.87 | 99.00 | 0.27% | 4,750 |
| Jun 26, 2025 | 99.70 | 101.21 | 99.70 | 100.60 | 98.73 | 1.75% | 1,380 |
| Jun 25, 2025 | 100.69 | 100.69 | 98.69 | 98.86 | 97.03 | -1.75% | 4,261 |
| Jun 24, 2025 | 100.93 | 101.49 | 100.54 | 100.62 | 98.76 | 0.97% | 3,120 |
| Jun 23, 2025 | 99.00 | 100.23 | 98.75 | 99.66 | 97.81 | 0.42% | 1,986 |
| Jun 20, 2025 | 99.51 | 100.46 | 99.12 | 99.24 | 97.40 | -0.03% | 821 |
| Jun 18, 2025 | 99.80 | 100.07 | 99.27 | 99.27 | 97.43 | -0.44% | 1,344 |
| Jun 17, 2025 | 100.46 | 100.84 | 99.71 | 99.71 | 97.86 | -1.45% | 599 |