Under Armour, Inc. (LON:0R2I)
London · Delayed Price · Currency is GBP · Price in USD 4.580
+0.060 (1.33%)
Sep 25, 2026, 5:07 PM GMT
LON:0R2I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.65 | 4.65 | 4.48 | 4.53 | - | 0.22% | 3,816 |
| 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 |
| Aug 31, 2026 | 5.05 | 5.20 | 4.97 | 5.05 | 5.05 | -0.98% | 13,136 |
| Aug 28, 2026 | 5.19 | 5.20 | 5.05 | 5.10 | 5.10 | 0.99% | 5,849 |
| Aug 27, 2026 | 5.15 | 5.27 | 5.05 | 5.05 | 5.05 | -1.92% | 14,197 |
| Aug 26, 2026 | 5.08 | 5.24 | 5.08 | 5.15 | 5.15 | -0.58% | 9,855 |
| Aug 25, 2026 | 5.50 | 5.50 | 5.14 | 5.18 | 5.18 | -2.84% | 28,306 |
| Aug 24, 2026 | 5.29 | 5.47 | 5.29 | 5.33 | 5.33 | 0.38% | 17,327 |
| Aug 21, 2026 | 5.33 | 5.38 | 5.25 | 5.31 | 5.31 | 1.72% | 19,570 |
| Aug 20, 2026 | 5.34 | 5.34 | 5.11 | 5.22 | 5.22 | 0.38% | 9,653 |
| Aug 19, 2026 | 5.14 | 5.22 | 5.08 | 5.20 | 5.20 | 1.56% | 38,186 |
| Aug 18, 2026 | 5.41 | 5.41 | 5.09 | 5.12 | 5.12 | -2.66% | 18,329 |
| Aug 17, 2026 | 5.45 | 5.49 | 5.20 | 5.26 | 5.26 | -2.23% | 19,630 |
| Aug 14, 2026 | 5.36 | 5.53 | 5.21 | 5.38 | 5.38 | -0.19% | 35,385 |
| Aug 13, 2026 | 5.36 | 5.44 | 5.28 | 5.39 | 5.39 | 2.68% | 76,255 |
| Aug 12, 2026 | 5.40 | 5.41 | 5.23 | 5.25 | 5.25 | -2.43% | 70,615 |
| Aug 11, 2026 | 5.80 | 5.82 | 5.36 | 5.38 | 5.38 | -4.53% | 96,719 |
| Aug 10, 2026 | 6.13 | 6.20 | 5.60 | 5.64 | 5.64 | -7.01% | 65,548 |
| Aug 7, 2026 | 6.48 | 6.79 | 5.73 | 6.06 | 6.06 | -7.48% | 62,521 |
| Aug 6, 2026 | 6.71 | 6.80 | 6.49 | 6.55 | 6.55 | -3.39% | 13,544 |
| Aug 5, 2026 | 6.94 | 6.94 | 6.75 | 6.78 | 6.78 | -0.14% | 2,962 |
| Aug 4, 2026 | 6.74 | 6.87 | 6.61 | 6.79 | 6.79 | -0.88% | 3,102 |
| Aug 3, 2026 | 6.53 | 6.94 | 6.53 | 6.85 | 6.85 | 2.39% | 1,216 |
| Jul 31, 2026 | 6.91 | 6.91 | 6.67 | 6.69 | 6.69 | -1.62% | 1,108 |
| Jul 30, 2026 | 7.10 | 7.10 | 6.60 | 6.80 | 6.80 | -4.22% | 7,462 |
| Jul 29, 2026 | 7.36 | 7.36 | 6.78 | 7.10 | 7.10 | -1.66% | 5,041 |
| Jul 28, 2026 | 7.08 | 7.27 | 6.97 | 7.22 | 7.22 | 1.83% | 10,230 |
| Jul 27, 2026 | 7.02 | 7.23 | 6.82 | 7.09 | 7.09 | 1.58% | 5,092 |
| Jul 24, 2026 | 6.74 | 6.99 | 6.62 | 6.98 | 6.98 | 5.76% | 7,070 |
| Jul 23, 2026 | 7.07 | 7.17 | 6.57 | 6.60 | 6.60 | -8.97% | 10,943 |
| Jul 22, 2026 | 7.49 | 7.49 | 7.25 | 7.25 | 7.25 | -1.19% | 6,006 |
| Jul 21, 2026 | 7.38 | 7.38 | 7.22 | 7.34 | 7.34 | 0.93% | 2,489 |
| Jul 20, 2026 | 7.39 | 7.51 | 7.21 | 7.27 | 7.27 | -1.22% | 7,304 |
| Jul 17, 2026 | 7.30 | 7.48 | 6.99 | 7.36 | 7.36 | 2.36% | 17,407 |