Under Armour, Inc. (LON:0R2I)
London · Delayed Price · Currency is GBP · Price in USD 6.18
+0.03 (0.49%)
Feb 3, 2026, 1:31 PM GMT
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 6.03 | 6.17 | 5.90 | 6.15 | 6.15 | -2.07% | 23,040 |
| Jan 30, 2026 | 6.03 | 6.28 | 5.97 | 6.28 | 6.28 | 3.75% | 13,594 |
| Jan 29, 2026 | 6.05 | 6.17 | 5.92 | 6.05 | 6.05 | 0.05% | 16,004 |
| Jan 28, 2026 | 6.40 | 6.40 | 6.01 | 6.05 | 6.05 | -4.26% | 23,276 |
| Jan 27, 2026 | 6.35 | 6.49 | 6.27 | 6.32 | 6.32 | -0.19% | 40,898 |
| Jan 26, 2026 | 6.31 | 6.35 | 6.25 | 6.33 | 6.33 | 0.35% | 61,086 |
| Jan 23, 2026 | 6.28 | 6.36 | 6.25 | 6.31 | 6.31 | -1.27% | 13,210 |
| Jan 22, 2026 | 6.14 | 6.46 | 6.14 | 6.39 | 6.39 | 6.13% | 32,227 |
| Jan 21, 2026 | 5.70 | 6.07 | 5.70 | 6.02 | 6.02 | 5.10% | 77,030 |
| Jan 20, 2026 | 5.61 | 5.94 | 5.55 | 5.73 | 5.73 | 0.17% | 34,257 |
| Jan 16, 2026 | 5.72 | 5.78 | 5.65 | 5.72 | 5.72 | 0.86% | 11,114 |
| Jan 15, 2026 | 5.71 | 5.76 | 5.62 | 5.67 | 5.67 | -0.53% | 10,835 |
| Jan 14, 2026 | 5.62 | 5.70 | 5.54 | 5.70 | 5.70 | 0.30% | 9,973 |
| Jan 13, 2026 | 5.60 | 5.72 | 5.47 | 5.68 | 5.68 | 0.57% | 19,921 |
| Jan 12, 2026 | 5.59 | 5.66 | 5.36 | 5.65 | 5.65 | 0.43% | 56,698 |
| Jan 9, 2026 | 6.05 | 6.11 | 5.61 | 5.63 | 5.63 | -6.82% | 158,259 |
| Jan 8, 2026 | 5.70 | 6.04 | 5.54 | 6.04 | 6.04 | 6.15% | 89,588 |
| Jan 7, 2026 | 5.72 | 5.87 | 5.66 | 5.69 | 5.69 | 2.54% | 121,037 |
| Jan 6, 2026 | 5.60 | 5.67 | 5.31 | 5.55 | 5.55 | 4.29% | 52,604 |
| Jan 5, 2026 | 5.35 | 5.45 | 5.20 | 5.32 | 5.32 | -0.75% | 62,521 |
| Jan 2, 2026 | 5.05 | 5.46 | 5.00 | 5.36 | 5.36 | 6.58% | 222,544 |
| Dec 31, 2025 | 5.14 | 5.25 | 4.96 | 5.03 | 5.03 | -2.52% | 45,971 |
| Dec 30, 2025 | 4.76 | 5.18 | 4.76 | 5.16 | 5.16 | 8.59% | 116,733 |
| Dec 29, 2025 | 4.61 | 4.76 | 4.61 | 4.75 | 4.75 | 2.39% | 52,120 |
| Dec 24, 2025 | 4.59 | 4.64 | 4.56 | 4.64 | 4.64 | 1.96% | 13,954 |
| Dec 23, 2025 | 4.55 | 4.60 | 4.53 | 4.55 | 4.55 | 0.80% | 26,803 |
| Dec 22, 2025 | 4.56 | 4.61 | 4.46 | 4.52 | 4.52 | 0.09% | 41,543 |
| Dec 19, 2025 | 4.49 | 4.57 | 4.45 | 4.51 | 4.51 | -1.33% | 24,092 |
| Dec 18, 2025 | 4.36 | 4.59 | 4.36 | 4.57 | 4.57 | 4.41% | 139,446 |
| Dec 17, 2025 | 4.40 | 4.46 | 4.34 | 4.38 | 4.38 | 1.86% | 30,357 |
| Dec 16, 2025 | 4.27 | 4.34 | 4.27 | 4.30 | 4.30 | -0.94% | 20,350 |
| Dec 15, 2025 | 4.37 | 4.40 | 4.26 | 4.34 | 4.34 | - | 11,787 |
| Dec 12, 2025 | 4.40 | 4.55 | 4.34 | 4.34 | 4.34 | -1.12% | 45,950 |
| Dec 11, 2025 | 4.38 | 4.42 | 4.36 | 4.39 | 4.39 | -0.25% | 3,898 |
| Dec 10, 2025 | 4.38 | 4.42 | 4.37 | 4.40 | 4.40 | 1.38% | 17,766 |
| Dec 9, 2025 | 4.38 | 4.38 | 4.30 | 4.34 | 4.34 | -0.23% | 12,992 |
| Dec 8, 2025 | 4.53 | 4.55 | 4.35 | 4.35 | 4.35 | -3.99% | 25,257 |
| Dec 5, 2025 | 4.52 | 4.57 | 4.49 | 4.53 | 4.53 | -0.83% | 6,880 |
| Dec 4, 2025 | 4.60 | 4.60 | 4.56 | 4.57 | 4.57 | -2.20% | 4,503 |
| Dec 3, 2025 | 4.60 | 4.69 | 4.56 | 4.67 | 4.67 | 3.11% | 12,589 |
| Dec 2, 2025 | 4.58 | 4.65 | 4.53 | 4.53 | 4.53 | -3.14% | 20,272 |
| Dec 1, 2025 | 4.56 | 4.69 | 4.53 | 4.68 | 4.68 | 1.67% | 7,624 |
| Nov 28, 2025 | 4.67 | 4.67 | 4.53 | 4.60 | 4.60 | -1.20% | 16,096 |
| Nov 26, 2025 | 4.49 | 4.68 | 4.48 | 4.66 | 4.66 | 3.47% | 49,078 |
| Nov 25, 2025 | 4.48 | 4.58 | 4.44 | 4.50 | 4.50 | 1.86% | 10,396 |
| Nov 24, 2025 | 4.31 | 4.42 | 4.23 | 4.42 | 4.42 | 3.13% | 46,207 |
| Nov 21, 2025 | 4.17 | 4.36 | 4.17 | 4.29 | 4.29 | 3.08% | 17,668 |
| Nov 20, 2025 | 4.27 | 4.31 | 4.14 | 4.16 | 4.16 | -2.76% | 27,008 |
| Nov 19, 2025 | 4.29 | 4.35 | 4.22 | 4.28 | 4.28 | -0.19% | 8,415 |
| Nov 18, 2025 | 4.23 | 4.30 | 4.18 | 4.28 | 4.28 | -0.35% | 67,093 |