Under Armour, Inc. (LON:0R2I)
London · Delayed Price · Currency is GBP · Price in USD 6.28
+0.31 (5.20%)
Jun 26, 2026, 5:15 PM GMT
LON:0R2I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.87 | 6.35 | 5.87 | 6.22 | 6.22 | 4.27% | 12,649 |
| Jun 25, 2026 | 5.95 | 6.26 | 5.95 | 5.97 | 5.97 | -1.57% | 24,951 |
| Jun 24, 2026 | 5.83 | 6.11 | 5.76 | 6.06 | 6.06 | 3.06% | 4,123 |
| Jun 23, 2026 | 5.76 | 5.91 | 5.75 | 5.88 | 5.88 | -0.17% | 3,233 |
| Jun 22, 2026 | 5.98 | 6.06 | 5.87 | 5.89 | 5.89 | -1.34% | 2,135 |
| Jun 18, 2026 | 5.81 | 5.99 | 5.62 | 5.97 | 5.97 | 2.59% | 11,065 |
| Jun 17, 2026 | 5.88 | 6.07 | 5.73 | 5.82 | 5.82 | -2.85% | 7,805 |
| Jun 16, 2026 | 6.02 | 6.12 | 5.92 | 5.99 | 5.99 | 1.21% | 10,284 |
| Jun 15, 2026 | 6.12 | 6.19 | 5.90 | 5.92 | 5.92 | -3.30% | 13,737 |
| Jun 12, 2026 | 6.00 | 6.20 | 5.98 | 6.12 | 6.12 | 3.03% | 16,701 |
| Jun 11, 2026 | 5.74 | 5.96 | 5.59 | 5.94 | 5.94 | 2.86% | 6,956 |
| Jun 10, 2026 | 5.78 | 5.79 | 5.63 | 5.78 | 5.78 | 0.37% | 5,766 |
| Jun 9, 2026 | 5.67 | 5.93 | 5.61 | 5.75 | 5.75 | 2.56% | 13,013 |
| Jun 8, 2026 | 5.53 | 5.77 | 5.28 | 5.61 | 5.61 | 2.19% | 16,389 |
| Jun 5, 2026 | 5.55 | 5.70 | 5.44 | 5.49 | 5.49 | - | 17,134 |
| Jun 4, 2026 | 5.36 | 5.58 | 5.36 | 5.49 | 5.49 | 0.92% | 2,377 |
| Jun 3, 2026 | 5.59 | 5.59 | 5.35 | 5.44 | 5.44 | 0.18% | 5,985 |
| Jun 2, 2026 | 5.37 | 5.59 | 5.37 | 5.43 | 5.43 | -2.86% | 7,017 |
| Jun 1, 2026 | 5.84 | 6.02 | 5.54 | 5.59 | 5.59 | -4.94% | 32,573 |
| May 29, 2026 | 6.04 | 6.04 | 5.87 | 5.88 | 5.88 | -2.56% | 25,640 |
| May 28, 2026 | 5.85 | 6.09 | 5.71 | 6.04 | 6.04 | 4.23% | 20,913 |
| May 27, 2026 | 5.71 | 5.93 | 5.60 | 5.79 | 5.79 | 1.83% | 27,485 |
| May 26, 2026 | 5.52 | 5.69 | 5.40 | 5.69 | 5.69 | 3.95% | 32,462 |
| May 22, 2026 | 5.34 | 5.50 | 5.30 | 5.47 | 5.47 | 2.82% | 5,127 |
| May 21, 2026 | 5.27 | 5.32 | 5.03 | 5.32 | 5.32 | 4.72% | 3,588 |
| May 20, 2026 | 5.14 | 5.18 | 5.03 | 5.08 | 5.08 | -1.49% | 12,181 |
| May 19, 2026 | 5.01 | 5.28 | 4.89 | 5.16 | 5.16 | 1.91% | 18,696 |
| May 18, 2026 | 5.12 | 5.14 | 4.96 | 5.06 | 5.06 | -2.50% | 21,276 |
| May 15, 2026 | 5.07 | 5.24 | 5.04 | 5.19 | 5.19 | 1.34% | 24,168 |
| May 14, 2026 | 5.24 | 5.24 | 5.00 | 5.12 | 5.12 | 0.43% | 43,994 |
| May 13, 2026 | 4.97 | 5.26 | 4.86 | 5.10 | 5.10 | 4.07% | 33,527 |
| May 12, 2026 | 6.15 | 6.20 | 4.80 | 4.90 | 4.90 | -20.58% | 195,550 |
| May 11, 2026 | 6.50 | 6.51 | 6.14 | 6.17 | 6.17 | -4.49% | 8,481 |
| May 8, 2026 | 6.33 | 6.50 | 6.27 | 6.46 | 6.46 | 1.25% | 5,226 |
| May 7, 2026 | 6.36 | 6.62 | 6.36 | 6.38 | 6.38 | 0.31% | 10,017 |
| May 6, 2026 | 6.38 | 6.50 | 6.33 | 6.36 | 6.36 | 1.11% | 5,427 |
| May 5, 2026 | 6.01 | 6.29 | 6.01 | 6.29 | 6.29 | 2.05% | 10,398 |
| May 4, 2026 | 6.25 | 6.36 | 6.11 | 6.16 | 6.16 | -2.17% | 12,181 |
| May 1, 2026 | 6.29 | 6.49 | 6.29 | 6.30 | 6.30 | -0.79% | 1,361 |
| Apr 30, 2026 | 6.14 | 6.49 | 6.14 | 6.35 | 6.35 | 2.92% | 4,524 |
| Apr 29, 2026 | 6.48 | 6.48 | 6.17 | 6.17 | 6.17 | -3.05% | 10,623 |
| Apr 28, 2026 | 6.36 | 6.53 | 6.34 | 6.36 | 6.36 | -0.25% | 4,179 |
| Apr 27, 2026 | 6.13 | 6.42 | 6.13 | 6.38 | 6.38 | 1.92% | 9,021 |
| Apr 24, 2026 | 6.35 | 6.46 | 6.26 | 6.26 | 6.26 | -3.25% | 4,318 |
| Apr 23, 2026 | 6.22 | 6.47 | 6.21 | 6.47 | 6.47 | 1.31% | 11,912 |
| Apr 22, 2026 | 6.75 | 6.83 | 6.34 | 6.39 | 6.39 | -3.98% | 15,920 |
| Apr 21, 2026 | 6.70 | 6.83 | 6.50 | 6.65 | 6.65 | 0.92% | 16,829 |
| Apr 20, 2026 | 6.31 | 6.65 | 6.31 | 6.59 | 6.59 | 0.46% | 16,882 |
| Apr 17, 2026 | 6.30 | 6.69 | 6.18 | 6.56 | 6.56 | 5.81% | 13,067 |
| Apr 16, 2026 | 6.48 | 6.50 | 6.19 | 6.20 | 6.20 | -2.52% | 15,005 |