Under Armour, Inc. (LON:0R2I)
London · Delayed Price · Currency is GBP · Price in USD 5.29
-0.09 (-1.67%)
Aug 12, 2026, 4:55 PM GMT
LON:0R2I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 5.80 | 5.82 | 5.38 | 5.43 | 5.43 | -3.73% | 86,716 |
| 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 |
| Jul 16, 2026 | 6.93 | 7.25 | 6.72 | 7.19 | 7.19 | 3.30% | 21,875 |
| Jul 15, 2026 | 6.52 | 7.13 | 6.49 | 6.96 | 6.96 | 5.53% | 21,262 |
| Jul 14, 2026 | 6.72 | 6.89 | 6.53 | 6.60 | 6.60 | -4.21% | 9,734 |
| Jul 13, 2026 | 6.71 | 6.95 | 6.66 | 6.89 | 6.89 | 0.95% | 12,465 |
| Jul 10, 2026 | 6.64 | 6.84 | 6.56 | 6.82 | 6.82 | 2.40% | 4,540 |
| Jul 9, 2026 | 6.54 | 6.69 | 6.34 | 6.66 | 6.66 | 1.52% | 8,591 |
| Jul 8, 2026 | 6.60 | 6.78 | 6.33 | 6.56 | 6.56 | -2.53% | 22,416 |
| Jul 7, 2026 | 6.60 | 6.98 | 6.60 | 6.73 | 6.73 | -2.17% | 4,299 |
| Jul 6, 2026 | 6.40 | 6.90 | 6.39 | 6.88 | 6.88 | 4.68% | 10,692 |
| Jul 2, 2026 | 6.37 | 6.70 | 6.37 | 6.57 | 6.57 | 0.03% | 17,532 |
| Jul 1, 2026 | 6.39 | 6.61 | 6.29 | 6.57 | 6.57 | 3.63% | 9,359 |
| Jun 30, 2026 | 6.06 | 6.35 | 6.05 | 6.34 | 6.34 | 2.59% | 16,852 |
| Jun 29, 2026 | 6.43 | 6.43 | 6.06 | 6.18 | 6.18 | -0.64% | 11,772 |
| 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% | 2,216 |
| 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 |