Under Armour, Inc. (LON:0R2I)
London · Delayed Price · Currency is GBP · Price in USD 4.890
+0.099 (2.06%)
At close: Oct 14, 2025
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 4.94 | 4.96 | 4.82 | 4.85 | 4.85 | -0.82% | 15,159 |
| Oct 14, 2025 | 4.79 | 4.91 | 4.76 | 4.89 | 4.89 | 2.07% | 34,227 |
| Oct 13, 2025 | 4.84 | 4.87 | 4.77 | 4.79 | 4.79 | -0.21% | 32,127 |
| Oct 10, 2025 | 4.82 | 4.84 | 4.72 | 4.80 | 4.80 | -0.37% | 42,294 |
| Oct 9, 2025 | 4.93 | 5.02 | 4.80 | 4.82 | 4.82 | -1.85% | 50,307 |
| Oct 8, 2025 | 4.87 | 4.95 | 4.85 | 4.91 | 4.91 | 0.43% | 45,112 |
| Oct 7, 2025 | 5.01 | 5.03 | 4.89 | 4.89 | 4.89 | -2.40% | 11,744 |
| Oct 6, 2025 | 5.09 | 5.09 | 4.97 | 5.01 | 5.01 | -0.62% | 33,569 |
| Oct 3, 2025 | 5.08 | 5.12 | 5.04 | 5.04 | 5.04 | -0.96% | 24,448 |
| Oct 2, 2025 | 5.07 | 5.15 | 5.04 | 5.09 | 5.09 | 1.39% | 62,417 |
| Oct 1, 2025 | 4.97 | 5.11 | 4.96 | 5.02 | 5.02 | 2.03% | 80,389 |
| Sep 30, 2025 | 5.02 | 5.06 | 4.90 | 4.92 | 4.92 | -2.17% | 31,318 |
| Sep 29, 2025 | 4.99 | 5.05 | 4.95 | 5.03 | 5.03 | 0.98% | 50,401 |
| Sep 26, 2025 | 4.77 | 5.01 | 4.77 | 4.98 | 4.98 | 5.38% | 91,007 |
| Sep 25, 2025 | 4.83 | 4.87 | 4.73 | 4.73 | 4.73 | -1.75% | 40,168 |
| Sep 24, 2025 | 4.82 | 4.85 | 4.78 | 4.81 | 4.81 | -1.21% | 30,710 |
| Sep 23, 2025 | 4.81 | 4.96 | 4.80 | 4.87 | 4.87 | 0.39% | 104,961 |
| Sep 22, 2025 | 4.85 | 4.89 | 4.79 | 4.85 | 4.85 | -0.64% | 73,259 |
| Sep 19, 2025 | 4.99 | 4.99 | 4.88 | 4.88 | 4.88 | -2.18% | 49,610 |
| Sep 18, 2025 | 4.90 | 5.04 | 4.90 | 4.99 | 4.99 | 0.28% | 82,706 |
| Sep 17, 2025 | 4.87 | 5.02 | 4.87 | 4.98 | 4.98 | 2.18% | 44,249 |
| Sep 16, 2025 | 4.91 | 4.93 | 4.83 | 4.87 | 4.87 | -0.63% | 30,819 |
| Sep 15, 2025 | 4.83 | 4.96 | 4.75 | 4.90 | 4.90 | - | 27,295 |
| Sep 12, 2025 | 5.02 | 5.05 | 4.79 | 4.90 | 4.90 | -2.22% | 141,057 |
| Sep 11, 2025 | 5.00 | 5.04 | 4.97 | 5.01 | 5.01 | 1.05% | 32,851 |
| Sep 10, 2025 | 5.04 | 5.09 | 4.92 | 4.96 | 4.96 | -1.78% | 33,547 |
| Sep 9, 2025 | 5.11 | 5.12 | 5.02 | 5.05 | 5.05 | -0.39% | 26,546 |
| Sep 8, 2025 | 5.15 | 5.15 | 4.99 | 5.07 | 5.07 | -1.02% | 28,202 |
| Sep 5, 2025 | 5.29 | 5.30 | 5.12 | 5.12 | 5.12 | -1.33% | 44,688 |
| Sep 4, 2025 | 5.08 | 5.31 | 5.05 | 5.19 | 5.19 | 2.17% | 56,812 |
| Sep 3, 2025 | 5.03 | 5.09 | 5.01 | 5.08 | 5.08 | 1.20% | 39,139 |
| Sep 2, 2025 | 5.00 | 5.07 | 4.95 | 5.02 | 5.02 | -0.18% | 47,162 |
| Aug 29, 2025 | 5.02 | 5.06 | 5.00 | 5.03 | 5.03 | -0.20% | 10,893 |
| Aug 28, 2025 | 5.07 | 5.12 | 5.01 | 5.04 | 5.04 | -0.22% | 13,946 |
| Aug 27, 2025 | 5.02 | 5.12 | 5.00 | 5.05 | 5.05 | 0.64% | 44,962 |
| Aug 26, 2025 | 5.09 | 5.10 | 5.01 | 5.02 | 5.02 | -3.03% | 21,901 |
| Aug 25, 2025 | 5.15 | 5.18 | 5.01 | 5.18 | 5.18 | 0.70% | 35,343 |
| Aug 22, 2025 | 5.09 | 5.18 | 5.05 | 5.14 | 5.14 | 2.99% | 26,704 |
| Aug 21, 2025 | 5.10 | 5.13 | 4.96 | 4.99 | 4.99 | -4.02% | 32,651 |
| Aug 20, 2025 | 5.10 | 5.30 | 5.10 | 5.20 | 5.20 | 1.72% | 32,854 |
| Aug 19, 2025 | 5.19 | 5.38 | 5.11 | 5.11 | 5.11 | -1.50% | 53,841 |
| Aug 18, 2025 | 5.34 | 5.34 | 5.16 | 5.19 | 5.19 | -0.59% | 75,943 |
| Aug 15, 2025 | 4.99 | 5.36 | 4.95 | 5.22 | 5.22 | 6.53% | 136,571 |
| Aug 14, 2025 | 5.08 | 5.12 | 4.86 | 4.90 | 4.90 | -3.35% | 140,218 |
| Aug 13, 2025 | 5.09 | 5.15 | 5.01 | 5.07 | 5.07 | 0.82% | 82,291 |
| Aug 12, 2025 | 5.22 | 5.26 | 5.00 | 5.03 | 5.03 | -2.71% | 62,355 |
| Aug 11, 2025 | 5.47 | 5.64 | 5.14 | 5.17 | 5.17 | -1.35% | 101,866 |
| Aug 8, 2025 | 6.86 | 6.86 | 5.12 | 5.24 | 5.24 | -21.18% | 271,720 |
| Aug 7, 2025 | 6.78 | 6.86 | 6.62 | 6.65 | 6.65 | -1.96% | 5,623 |
| Aug 6, 2025 | 6.72 | 6.78 | 6.72 | 6.78 | 6.78 | 1.21% | 1,155 |