Under Armour, Inc. (LON:0R2I)
London · Delayed Price · Currency is GBP · Price in USD 5.40
-0.03 (-0.55%)
Jun 3, 2026, 3:01 PM GMT
LON:0R2I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.37 | 5.59 | 5.37 | 5.53 | - | -1.07% | 3,144 |
| 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 |
| Apr 15, 2026 | 6.40 | 6.46 | 6.30 | 6.36 | 6.36 | 0.64% | 15,433 |
| Apr 14, 2026 | 6.12 | 6.38 | 6.12 | 6.32 | 6.32 | 3.43% | 19,875 |
| Apr 13, 2026 | 6.05 | 6.14 | 5.94 | 6.11 | 6.11 | -1.30% | 5,011 |
| Apr 10, 2026 | 6.23 | 6.44 | 6.16 | 6.19 | 6.19 | 0.33% | 8,042 |
| Apr 9, 2026 | 6.01 | 6.20 | 5.83 | 6.17 | 6.17 | 1.98% | 10,647 |
| Apr 8, 2026 | 6.07 | 6.35 | 6.03 | 6.05 | 6.05 | 3.24% | 21,289 |
| Apr 7, 2026 | 5.78 | 5.91 | 5.78 | 5.86 | 5.86 | 5.40% | 3,770 |
| Apr 2, 2026 | 5.72 | 5.73 | 5.41 | 5.56 | 5.56 | -3.97% | 21,594 |
| Apr 1, 2026 | 5.97 | 5.97 | 5.64 | 5.79 | 5.79 | -1.86% | 22,195 |
| Mar 31, 2026 | 5.86 | 6.00 | 5.65 | 5.90 | 5.90 | 5.20% | 45,192 |
| Mar 30, 2026 | 5.72 | 5.91 | 5.60 | 5.61 | 5.61 | -1.95% | 25,292 |
| Mar 27, 2026 | 5.99 | 5.99 | 5.71 | 5.72 | 5.72 | -3.71% | 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 |