Skip to main content
logo
Universal Music Group N.V. (LON:0UMG)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in EUR
17.09
-0.02 (-0.15%)
At close: Nov 10, 2026

LON:0UMG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202617.2317.2616.9817.0917.09-0.15%13,944
Nov 9, 202617.1117.1217.1117.1117.110.32%2,312
Nov 6, 202617.4617.4616.9217.0617.05-4.08%1,548,071
Nov 5, 202617.8617.8617.7217.7817.785.08%32,047
Nov 4, 202617.0917.0916.9216.9216.92-0.16%409,045
Nov 3, 202617.0117.0116.9516.9516.950.20%1,408,788
Nov 2, 202616.9116.9116.9116.9116.91-4.45%2,516
Oct 30, 202617.0617.7017.0617.7017.7011.60%81,935
Oct 29, 202615.8015.8615.8015.8615.860.35%376,956
Oct 28, 202615.8115.8115.8115.8115.81-3.57%2,632
Oct 27, 202616.2416.3916.0716.3916.392.56%1,116,806
Oct 26, 202615.9815.9815.9315.9815.98-3,525,405
Oct 23, 202616.0316.0915.9815.9815.98-0.16%74,113
Oct 22, 202616.1016.1016.0116.0116.00-0.31%961,166
Oct 21, 202616.0716.0716.0616.0616.060.56%1,401,149
Oct 20, 202615.9716.0415.9715.9715.97-0.22%2,100,905
Oct 19, 202616.0216.2315.9616.0016.004.27%552,393
Oct 15, 202615.4015.4015.3515.3515.350.61%6,381,985
Oct 14, 202615.5515.6315.2215.2515.250.13%704,886
Oct 13, 202614.9615.2314.9615.2315.232.06%926,445
Oct 12, 202614.9314.9314.9314.9314.931.19%2,548
Oct 9, 202614.7314.7514.7314.7514.75-103,341
Oct 8, 202614.6414.7514.5414.7514.753.80%4,529
Oct 7, 202614.2114.2114.2114.2114.21-0.64%1,701
Oct 6, 202614.3214.3214.3014.3014.301.42%7,170
Oct 2, 202614.3414.3414.3414.3414.101.52%4,034
Oct 1, 202614.2614.3314.0714.1313.89-0.99%20,255,303
Sep 30, 202614.1814.2714.1814.2714.03-2.42%604,511
Sep 29, 202614.5414.7214.5414.6214.380.41%433,200
Sep 28, 202614.5714.6814.5514.5614.32-0.21%285,527
Sep 25, 202614.6114.6114.5514.5914.350.71%13,449
Sep 24, 202614.6314.6614.4314.4914.24-0.57%1,944,354
Sep 23, 202614.5614.5714.5614.5714.33-0.50%734,418
Sep 22, 202614.8514.8514.6414.6414.40-0.73%123,811
Sep 18, 202614.7214.7514.5814.7514.50-0.14%19,997
Sep 16, 202614.5514.9914.5514.7714.520.85%3,115,916
Sep 15, 202614.9114.9114.6314.6514.40-0.65%43,839
Sep 14, 202614.7414.7414.7414.7414.495.17%7,534
Sep 11, 202614.2814.2814.0214.0213.78-0.74%566,501
Sep 9, 202614.1214.1214.1214.1213.88-0.63%885
Sep 8, 202614.1214.2114.1214.2113.97-0.07%2,005,005
Sep 7, 202614.2214.2214.2214.2213.98-0.18%454
Sep 4, 202614.2414.2514.1914.2514.01-1.08%8,320
Sep 3, 202614.4014.4014.4014.4014.16-2.04%9,854
Sep 2, 202614.2314.7014.2314.7014.452.12%2,767
Sep 1, 202614.7214.7214.4014.4014.15-2.85%880,460
Aug 31, 202614.8214.8214.8214.8214.57-0.05%760
Aug 28, 202614.8314.8314.8314.8314.58-0.20%4,196,817
Aug 27, 202614.6514.8614.6514.8614.611.28%1,272,353
Aug 26, 202614.7814.9114.6714.6714.42-1.39%1,422,153