Under Armour, Inc. (LON:0R2I)
London · Delayed Price · Currency is GBP · Price in USD 5.72
-0.22 (-3.71%)
At close: Mar 27, 2026
LON:0R2I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.99 | 5.99 | 5.71 | 5.72 | 5.72 | -3.70% | 28,438 |
| Mar 26, 2026 | 5.91 | 6.05 | 5.90 | 5.94 | 5.94 | -0.50% | 2,360 |
| Mar 25, 2026 | 6.10 | 6.17 | 5.93 | 5.97 | 5.97 | -2.10% | 16,021 |
| Mar 24, 2026 | 6.11 | 6.35 | 5.99 | 6.10 | 6.10 | -2.15% | 4,376 |
| Mar 23, 2026 | 5.78 | 6.24 | 5.75 | 6.23 | 6.23 | 6.35% | 16,502 |
| Mar 20, 2026 | 6.08 | 6.11 | 5.86 | 5.86 | 5.86 | -4.85% | 13,449 |
| Mar 19, 2026 | 6.05 | 6.18 | 5.95 | 6.16 | 6.16 | -0.18% | 36,428 |
| Mar 18, 2026 | 6.37 | 6.41 | 6.11 | 6.17 | 6.17 | -1.45% | 7,686 |
| Mar 17, 2026 | 6.23 | 6.54 | 6.17 | 6.26 | 6.26 | -2.64% | 5,471 |
| Mar 16, 2026 | 6.50 | 6.60 | 6.42 | 6.43 | 6.43 | -1.06% | 3,690 |
| Mar 13, 2026 | 6.47 | 6.76 | 6.45 | 6.50 | 6.50 | -0.63% | 12,448 |
| Mar 12, 2026 | 6.54 | 6.57 | 6.29 | 6.54 | 6.54 | -1.04% | 32,384 |
| Mar 11, 2026 | 6.61 | 6.68 | 6.53 | 6.61 | 6.61 | -2.20% | 9,685 |
| Mar 10, 2026 | 6.52 | 6.89 | 6.40 | 6.76 | 6.76 | 6.63% | 14,656 |
| Mar 9, 2026 | 6.53 | 6.53 | 6.10 | 6.34 | 6.34 | -3.37% | 34,503 |
| Mar 6, 2026 | 6.74 | 6.74 | 6.48 | 6.56 | 6.56 | -1.20% | 27,052 |
| Mar 5, 2026 | 6.83 | 6.85 | 6.64 | 6.64 | 6.64 | -3.46% | 23,100 |
| Mar 4, 2026 | 7.20 | 7.21 | 6.80 | 6.88 | 6.88 | -4.07% | 15,462 |
| Mar 3, 2026 | 7.17 | 7.19 | 6.79 | 7.17 | 7.17 | -1.90% | 63,609 |
| Mar 2, 2026 | 7.15 | 7.35 | 7.15 | 7.31 | 7.31 | -0.01% | 14,474 |
| Feb 27, 2026 | 7.65 | 7.65 | 7.17 | 7.31 | 7.31 | -4.12% | 48,196 |
| Feb 26, 2026 | 7.50 | 7.78 | 7.50 | 7.62 | 7.62 | 1.32% | 9,798 |
| Feb 25, 2026 | 7.85 | 7.85 | 7.53 | 7.53 | 7.53 | -1.95% | 11,163 |
| Feb 24, 2026 | 7.57 | 7.72 | 7.42 | 7.68 | 7.68 | 0.46% | 19,104 |
| Feb 23, 2026 | 8.00 | 8.07 | 7.57 | 7.64 | 7.64 | -5.09% | 56,727 |
| Feb 20, 2026 | 7.70 | 8.07 | 7.50 | 8.05 | 8.05 | 5.64% | 70,356 |
| Feb 19, 2026 | 8.00 | 8.00 | 7.54 | 7.62 | 7.62 | -2.07% | 13,064 |
| Feb 18, 2026 | 7.67 | 8.02 | 7.58 | 7.78 | 7.78 | 0.53% | 39,520 |
| Feb 17, 2026 | 7.11 | 7.75 | 7.11 | 7.74 | 7.74 | 7.25% | 57,344 |
| Feb 13, 2026 | 7.04 | 7.25 | 6.99 | 7.22 | 7.22 | 2.51% | 8,501 |
| Feb 12, 2026 | 6.89 | 7.26 | 6.89 | 7.04 | 7.04 | 2.62% | 35,922 |
| Feb 11, 2026 | 7.18 | 7.18 | 6.81 | 6.86 | 6.86 | -4.44% | 29,714 |
| Feb 10, 2026 | 7.81 | 7.86 | 7.00 | 7.18 | 7.18 | -8.90% | 68,005 |
| Feb 9, 2026 | 7.55 | 7.88 | 7.30 | 7.88 | 7.88 | 6.92% | 57,183 |
| Feb 6, 2026 | 6.16 | 7.43 | 5.56 | 7.37 | 7.37 | 15.52% | 104,703 |
| Feb 5, 2026 | 6.60 | 6.62 | 6.38 | 6.38 | 6.38 | -2.30% | 22,581 |
| Feb 4, 2026 | 6.07 | 6.57 | 6.07 | 6.53 | 6.53 | 6.33% | 32,220 |
| Feb 3, 2026 | 6.12 | 6.47 | 6.10 | 6.14 | 6.14 | -0.15% | 26,876 |
| 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 |