United Parcel Service, Inc. (LON:0R08)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 100.51
-1.33 (-1.31%)
Oct 23, 2026, 5:07 PM BST
LON:0R08 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 101.37 | 101.75 | 99.12 | 100.51 | 100.51 | -1.31% | 2,064 |
| Oct 22, 2026 | 98.98 | 101.85 | 97.64 | 101.84 | 101.84 | 1.59% | 3,975 |
| Oct 21, 2026 | 98.42 | 100.25 | 97.51 | 100.25 | 100.25 | 1.26% | 2,408 |
| Oct 20, 2026 | 97.62 | 99.80 | 97.12 | 99.00 | 99.00 | 1.90% | 2,515 |
| Oct 19, 2026 | 97.57 | 98.24 | 96.62 | 97.15 | 97.15 | 0.05% | 753 |
| Oct 16, 2026 | 98.48 | 99.70 | 96.61 | 97.10 | 97.10 | -0.53% | 5,780 |
| Oct 15, 2026 | 95.70 | 98.29 | 95.00 | 97.61 | 97.61 | 2.96% | 5,788 |
| Oct 14, 2026 | 94.96 | 96.00 | 93.00 | 94.80 | 94.80 | -0.07% | 3,066 |
| Oct 13, 2026 | 95.80 | 96.18 | 94.13 | 94.87 | 94.87 | 0.27% | 10,449 |
| Oct 12, 2026 | 94.57 | 95.49 | 93.84 | 94.61 | 94.61 | 0.22% | 1,417 |
| Oct 9, 2026 | 94.08 | 94.77 | 93.90 | 94.41 | 94.41 | 0.51% | 2,724 |
| Oct 8, 2026 | 93.35 | 93.93 | 91.66 | 93.93 | 93.93 | 0.66% | 7,759 |
| Oct 7, 2026 | 93.21 | 93.96 | 92.00 | 93.31 | 93.31 | 0.41% | 1,615 |
| Oct 6, 2026 | 93.30 | 94.55 | 90.99 | 92.93 | 92.93 | -0.54% | 3,089 |
| Oct 5, 2026 | 92.78 | 94.75 | 91.59 | 93.43 | 93.43 | 0.42% | 3,836 |
| Oct 2, 2026 | 93.00 | 94.97 | 92.94 | 93.04 | 93.04 | -1.07% | 3,865 |
| Oct 1, 2026 | 92.00 | 94.80 | 92.00 | 94.05 | 94.05 | 0.20% | 4,793 |
| Sep 30, 2026 | 93.50 | 94.65 | 93.50 | 93.86 | 93.86 | 0.09% | 2,464 |
| Sep 29, 2026 | 93.01 | 95.37 | 93.00 | 93.78 | 93.78 | -0.58% | 786 |
| Sep 28, 2026 | 93.70 | 94.40 | 92.75 | 94.33 | 94.33 | 1.33% | 9,987 |
| Sep 25, 2026 | 91.50 | 93.64 | 91.50 | 93.09 | 93.09 | 0.98% | 3,393 |
| Sep 24, 2026 | 95.50 | 97.00 | 92.10 | 92.19 | 92.19 | -4.73% | 6,250 |
| Sep 23, 2026 | 95.71 | 96.90 | 95.50 | 96.77 | 96.77 | 1.03% | 3,620 |
| Sep 22, 2026 | 95.10 | 97.00 | 94.30 | 95.78 | 95.78 | 1.23% | 7,132 |
| Sep 21, 2026 | 98.50 | 100.30 | 94.22 | 94.62 | 94.62 | -4.36% | 11,957 |
| Sep 18, 2026 | 100.70 | 101.53 | 98.77 | 98.93 | 98.93 | -1.76% | 1,571 |
| Sep 17, 2026 | 99.23 | 101.08 | 97.85 | 100.71 | 100.71 | 1.26% | 2,782 |
| Sep 16, 2026 | 101.38 | 104.00 | 99.31 | 99.45 | 99.45 | -3.30% | 1,330 |
| Sep 15, 2026 | 100.05 | 103.08 | 100.05 | 102.84 | 102.84 | 0.87% | 2,669 |
| Sep 14, 2026 | 100.47 | 102.25 | 99.00 | 101.95 | 101.95 | 1.89% | 2,672 |
| Sep 11, 2026 | 98.00 | 101.70 | 98.00 | 100.06 | 100.06 | 0.15% | 1,483 |
| Sep 10, 2026 | 98.14 | 101.03 | 98.14 | 99.91 | 99.91 | 0.46% | 3,216 |
| Sep 9, 2026 | 100.68 | 103.28 | 99.24 | 99.45 | 99.45 | -1.52% | 3,083 |
| Sep 8, 2026 | 102.57 | 103.59 | 100.79 | 100.98 | 100.98 | -1.62% | 4,716 |
| Sep 4, 2026 | 103.75 | 104.00 | 102.56 | 102.64 | 102.64 | -0.88% | 636 |
| Sep 3, 2026 | 103.20 | 104.40 | 102.25 | 103.55 | 103.55 | -0.06% | 3,081 |
| Sep 2, 2026 | 103.00 | 104.10 | 100.00 | 103.61 | 103.61 | 1.14% | 1,284 |
| Sep 1, 2026 | 105.24 | 105.24 | 101.95 | 102.44 | 102.44 | -1.70% | 2,054 |
| Aug 31, 2026 | 105.49 | 107.88 | 103.85 | 104.21 | 104.21 | -0.93% | 2,774 |
| Aug 28, 2026 | 106.88 | 107.50 | 103.00 | 105.19 | 105.19 | -0.62% | 2,249 |
| Aug 27, 2026 | 105.54 | 107.78 | 104.28 | 105.85 | 105.85 | -0.53% | 7,168 |
| Aug 26, 2026 | 106.00 | 107.09 | 104.50 | 106.41 | 106.41 | 1.86% | 3,843 |
| Aug 25, 2026 | 103.45 | 105.05 | 102.50 | 104.47 | 104.47 | 2.04% | 3,341 |
| Aug 24, 2026 | 102.28 | 103.00 | 101.85 | 102.38 | 102.38 | 0.23% | 1,832 |
| Aug 21, 2026 | 102.60 | 103.75 | 101.98 | 102.15 | 102.15 | -0.72% | 1,357 |
| Aug 20, 2026 | 101.87 | 103.86 | 101.61 | 102.89 | 102.89 | 0.14% | 2,836 |
| Aug 19, 2026 | 102.30 | 104.00 | 101.34 | 102.75 | 102.75 | 0.69% | 2,243 |
| Aug 18, 2026 | 102.29 | 104.07 | 101.36 | 102.05 | 102.05 | -0.61% | 3,034 |
| Aug 17, 2026 | 104.00 | 105.17 | 102.11 | 102.68 | 102.68 | -0.37% | 4,080 |
| Aug 14, 2026 | 106.67 | 106.67 | 104.00 | 104.70 | 103.06 | -0.59% | 2,226 |