Union Pacific Corporation (LON:0R2E)
London · Delayed Price · Currency is GBP · Price in USD 222.14
-1.24 (-0.55%)
At close: Aug 26, 2025
Union Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 225.00 | 225.00 | 221.21 | 221.37 | 219.99 | 0.36% | 357 |
| Aug 27, 2025 | 223.00 | 223.00 | 220.57 | 220.57 | 219.20 | -0.92% | 3,591 |
| Aug 26, 2025 | 222.18 | 222.91 | 220.49 | 222.62 | 221.23 | -0.34% | 433 |
| Aug 25, 2025 | 228.00 | 228.97 | 223.07 | 223.38 | 221.99 | -1.76% | 143 |
| Aug 22, 2025 | 225.99 | 231.27 | 223.19 | 227.38 | 225.96 | 0.81% | 535 |
| Aug 21, 2025 | 225.68 | 225.92 | 223.98 | 225.55 | 224.15 | - | 146 |
| Aug 20, 2025 | 225.05 | 226.66 | 224.42 | 225.55 | 224.15 | 1.35% | 284 |
| Aug 19, 2025 | 220.89 | 225.00 | 220.56 | 222.54 | 221.16 | 0.91% | 8,582 |
| Aug 18, 2025 | 220.50 | 220.84 | 219.10 | 220.54 | 219.17 | -0.53% | 1,192 |
| Aug 15, 2025 | 223.36 | 223.42 | 221.23 | 221.72 | 220.33 | 1.03% | 114 |
| Aug 14, 2025 | 222.26 | 222.26 | 219.46 | 219.46 | 218.09 | -1.14% | 387 |
| Aug 13, 2025 | 219.94 | 222.01 | 219.05 | 221.99 | 220.60 | 0.70% | 190 |
| Aug 12, 2025 | 219.06 | 220.52 | 219.06 | 220.45 | 219.08 | 0.62% | 52 |
| Aug 11, 2025 | 223.12 | 223.59 | 219.04 | 219.10 | 217.74 | -1.80% | 105 |
| Aug 8, 2025 | 223.58 | 224.13 | 222.68 | 223.11 | 221.72 | 0.07% | 36 |
| Aug 7, 2025 | 225.81 | 227.11 | 222.87 | 222.95 | 221.56 | -0.77% | 12 |
| Aug 6, 2025 | 223.87 | 225.76 | 222.89 | 224.67 | 223.27 | 1.03% | 3,184 |
| Aug 5, 2025 | 223.05 | 223.05 | 221.70 | 222.38 | 221.00 | 0.49% | 8,322 |
| Aug 4, 2025 | 220.50 | 223.14 | 219.64 | 221.29 | 219.91 | 0.60% | 560 |
| Aug 1, 2025 | 220.79 | 220.84 | 219.10 | 219.98 | 218.61 | -1.04% | 40 |
| Jul 31, 2025 | 223.55 | 223.66 | 221.72 | 222.29 | 220.90 | -1.33% | 146 |
| Jul 30, 2025 | 232.99 | 232.99 | 222.97 | 225.28 | 223.87 | 1.39% | 266 |
| Jul 29, 2025 | 229.00 | 229.60 | 220.07 | 222.19 | 220.81 | -2.66% | 1,695 |
| Jul 28, 2025 | 226.75 | 230.85 | 224.92 | 228.26 | 226.84 | 1.33% | 2,118 |
| Jul 25, 2025 | 223.10 | 225.36 | 221.46 | 225.26 | 223.86 | 1.46% | 204 |
| Jul 24, 2025 | 232.00 | 234.50 | 222.01 | 222.01 | 220.63 | -3.45% | 834 |
| Jul 23, 2025 | 229.00 | 230.64 | 227.37 | 229.95 | 228.51 | -0.04% | 187 |
| Jul 22, 2025 | 226.78 | 230.05 | 226.78 | 230.05 | 228.61 | 1.34% | 139 |
| Jul 21, 2025 | 225.04 | 227.17 | 225.04 | 227.01 | 225.60 | 2.02% | 111 |
| Jul 18, 2025 | 228.42 | 228.42 | 222.49 | 222.51 | 221.12 | -2.42% | 451 |
| Jul 17, 2025 | 227.20 | 230.18 | 227.20 | 228.03 | 226.61 | -1.35% | 415 |
| Jul 16, 2025 | 232.23 | 232.99 | 229.95 | 231.15 | 229.71 | -0.34% | 463 |
| Jul 15, 2025 | 233.18 | 233.23 | 231.94 | 231.94 | 230.50 | -0.77% | 63 |
| Jul 14, 2025 | 232.98 | 234.86 | 232.69 | 233.74 | 232.28 | -0.55% | 2,356 |
| Jul 11, 2025 | 235.52 | 236.22 | 235.03 | 235.03 | 233.57 | -2.12% | 770 |
| Jul 10, 2025 | 236.44 | 240.13 | 234.93 | 240.13 | 238.63 | 1.69% | 211 |
| Jul 9, 2025 | 237.00 | 237.82 | 236.15 | 236.15 | 234.67 | -0.36% | 124 |
| Jul 8, 2025 | 236.01 | 238.58 | 234.62 | 237.01 | 235.53 | 0.86% | 11 |
| Jul 7, 2025 | 236.00 | 237.23 | 234.67 | 235.00 | 233.54 | -0.68% | 1,705 |
| Jul 3, 2025 | 238.00 | 239.17 | 236.60 | 236.60 | 235.13 | 0.22% | 59 |
| Jul 2, 2025 | 235.57 | 237.00 | 235.27 | 236.08 | 234.61 | -0.19% | 5,126 |
| Jul 1, 2025 | 228.50 | 237.00 | 228.50 | 236.54 | 235.06 | 2.56% | 571 |
| Jun 30, 2025 | 231.41 | 231.81 | 230.28 | 230.63 | 229.20 | 0.18% | 3,312 |
| Jun 27, 2025 | 230.26 | 231.34 | 229.40 | 230.22 | 228.78 | 0.21% | 77 |
| Jun 26, 2025 | 223.00 | 229.74 | 223.00 | 229.74 | 228.31 | 1.80% | 129 |
| Jun 25, 2025 | 226.40 | 227.00 | 225.61 | 225.68 | 224.27 | -0.54% | 126 |
| Jun 24, 2025 | 227.84 | 227.94 | 226.25 | 226.91 | 225.50 | 1.77% | 835 |
| Jun 23, 2025 | 222.43 | 223.47 | 221.75 | 222.97 | 221.58 | 0.78% | 45 |
| Jun 20, 2025 | 222.96 | 222.96 | 221.25 | 221.25 | 219.87 | 0.27% | 100 |
| Jun 18, 2025 | 221.07 | 221.96 | 220.65 | 220.65 | 219.28 | 0.25% | 189 |