Under Armour, Inc. (LON:0R2I)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 5.16
-0.29 (-5.31%)
Nov 10, 2026, 5:11 PM GMT
LON:0R2I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.45 | 5.45 | 5.09 | 5.16 | 5.16 | -5.31% | 7,753 |
| Nov 9, 2026 | 5.20 | 5.46 | 5.17 | 5.45 | 5.45 | 1.01% | 9,260 |
| Nov 6, 2026 | 5.50 | 5.71 | 4.75 | 5.40 | 5.40 | -1.01% | 16,512 |
| Nov 5, 2026 | 5.72 | 5.85 | 5.39 | 5.45 | 5.45 | -5.55% | 14,563 |
| Nov 4, 2026 | 5.44 | 5.80 | 5.32 | 5.77 | 5.77 | 9.30% | 30,210 |
| Nov 3, 2026 | 5.20 | 5.34 | 5.18 | 5.28 | 5.28 | 1.13% | 10,271 |
| Nov 2, 2026 | 5.00 | 5.33 | 4.91 | 5.22 | 5.22 | 4.99% | 9,290 |
| Oct 30, 2026 | 4.80 | 5.14 | 4.80 | 4.97 | 4.97 | -0.36% | 24,821 |
| Oct 29, 2026 | 4.78 | 5.01 | 4.70 | 4.99 | 4.99 | 6.43% | 22,578 |
| Oct 28, 2026 | 4.72 | 4.76 | 4.56 | 4.69 | 4.69 | 0.50% | 15,074 |
| Oct 27, 2026 | 4.61 | 4.74 | 4.55 | 4.67 | 4.67 | 1.63% | 16,774 |
| Oct 26, 2026 | 4.68 | 4.78 | 4.59 | 4.59 | 4.59 | -1.08% | 9,784 |
| Oct 23, 2026 | 4.80 | 4.91 | 4.64 | 4.64 | 4.64 | -3.73% | 8,884 |
| Oct 22, 2026 | 4.69 | 4.87 | 4.59 | 4.82 | 4.82 | 3.21% | 1,379 |
| Oct 21, 2026 | 4.97 | 4.97 | 4.65 | 4.67 | 4.67 | -3.87% | 6,668 |
| Oct 20, 2026 | 4.69 | 4.92 | 4.69 | 4.86 | 4.86 | 2.70% | 8,843 |
| Oct 19, 2026 | 4.78 | 4.87 | 4.71 | 4.73 | 4.73 | -0.84% | 25,761 |
| Oct 16, 2026 | 5.00 | 5.00 | 4.77 | 4.77 | 4.77 | -2.75% | 13,690 |
| Oct 15, 2026 | 4.79 | 4.98 | 4.76 | 4.91 | 4.91 | 3.26% | 57,893 |
| Oct 14, 2026 | 4.99 | 4.99 | 4.75 | 4.75 | 4.75 | -2.96% | 5,210 |
| Oct 13, 2026 | 5.04 | 5.05 | 4.87 | 4.90 | 4.90 | -0.51% | 8,175 |
| Oct 12, 2026 | 5.04 | 5.04 | 4.85 | 4.92 | 4.92 | -1.01% | 9,327 |
| Oct 9, 2026 | 4.94 | 4.99 | 4.81 | 4.97 | 4.97 | 2.47% | 14,529 |
| Oct 8, 2026 | 4.77 | 4.94 | 4.73 | 4.85 | 4.85 | -0.41% | 23,067 |
| Oct 7, 2026 | 4.90 | 4.99 | 4.77 | 4.87 | 4.87 | 1.25% | 12,709 |
| Oct 6, 2026 | 4.75 | 4.81 | 4.71 | 4.81 | 4.81 | 3.00% | 13,370 |
| Oct 5, 2026 | 4.65 | 4.84 | 4.59 | 4.67 | 4.67 | 0.86% | 22,370 |
| Oct 2, 2026 | 4.63 | 4.84 | 4.62 | 4.63 | 4.63 | -0.43% | 27,565 |
| Oct 1, 2026 | 4.46 | 4.65 | 4.38 | 4.65 | 4.65 | 5.44% | 21,675 |
| Sep 30, 2026 | 4.30 | 4.42 | 4.23 | 4.41 | 4.41 | 3.52% | 31,978 |
| Sep 29, 2026 | 4.35 | 4.36 | 4.23 | 4.26 | 4.26 | -2.73% | 11,260 |
| Sep 28, 2026 | 4.56 | 4.56 | 4.25 | 4.38 | 4.38 | -2.46% | 20,457 |
| Sep 25, 2026 | 4.65 | 4.65 | 4.48 | 4.49 | 4.49 | -0.66% | 4,633 |
| Sep 24, 2026 | 4.67 | 4.69 | 4.48 | 4.52 | 4.52 | -3.42% | 13,325 |
| Sep 23, 2026 | 4.91 | 4.91 | 4.61 | 4.68 | 4.68 | -1.68% | 25,581 |
| Sep 22, 2026 | 4.89 | 4.89 | 4.76 | 4.76 | 4.76 | 0.19% | 26,060 |
| Sep 21, 2026 | 4.95 | 5.00 | 4.70 | 4.75 | 4.75 | -4.60% | 46,097 |
| Sep 18, 2026 | 4.97 | 5.10 | 4.93 | 4.98 | 4.98 | -0.16% | 4,873 |
| Sep 17, 2026 | 5.00 | 5.15 | 4.87 | 4.99 | 4.99 | -2.39% | 70,184 |
| Sep 16, 2026 | 5.09 | 5.12 | 4.94 | 5.11 | 5.11 | 1.59% | 9,287 |
| Sep 15, 2026 | 5.07 | 5.10 | 4.95 | 5.03 | 5.03 | -2.33% | 24,923 |
| Sep 14, 2026 | 5.15 | 5.15 | 5.01 | 5.15 | 5.15 | 1.18% | 3,047 |
| Sep 11, 2026 | 4.97 | 5.16 | 4.92 | 5.09 | 5.09 | 4.95% | 11,379 |
| Sep 10, 2026 | 4.94 | 5.00 | 4.78 | 4.85 | 4.85 | -2.61% | 21,719 |
| Sep 9, 2026 | 5.20 | 5.20 | 4.96 | 4.98 | 4.98 | -2.35% | 18,989 |
| Sep 8, 2026 | 5.32 | 5.32 | 5.07 | 5.10 | 5.10 | -2.68% | 31,603 |
| Sep 4, 2026 | 5.19 | 5.26 | 5.12 | 5.24 | 5.24 | 0.97% | 11,302 |
| Sep 3, 2026 | 5.19 | 5.30 | 5.15 | 5.19 | 5.19 | 0.97% | 17,150 |
| Sep 2, 2026 | 5.00 | 5.17 | 4.93 | 5.14 | 5.14 | 3.86% | 15,810 |
| Sep 1, 2026 | 4.90 | 5.18 | 4.86 | 4.95 | 4.95 | -2.00% | 16,427 |