LON:UKCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	49.90	49.91	49.83	49.85	-	-0.07%	1,122
Sep 22, 2026	49.96	50.01	49.92	49.89	49.89	-0.15%	1,518
Sep 21, 2026	50.03	50.05	49.88	49.96	49.96	0.60%	1,335
Sep 18, 2026	49.97	49.97	49.64	49.66	49.66	-0.46%	5,996
Sep 17, 2026	49.71	50.00	49.67	49.89	49.89	0.65%	1,705
Sep 16, 2026	49.45	49.62	49.45	49.57	49.57	0.43%	783
Sep 15, 2026	49.30	49.34	49.17	49.36	49.36	0.10%	1,075
Sep 14, 2026	49.53	49.30	49.30	49.31	49.31	-0.24%	244
Sep 11, 2026	49.52	49.58	49.42	49.43	49.43	-	2,168
Sep 10, 2026	49.89	49.60	49.40	49.43	49.43	-0.60%	929
Sep 9, 2026	49.89	49.89	49.80	49.73	49.73	-0.36%	174
Sep 8, 2026	49.90	50.10	49.90	49.91	49.91	0.04%	1,130
Sep 7, 2026	50.10	50.10	49.89	49.89	49.89	-0.35%	1,606
Sep 4, 2026	50.09	50.12	50.09	50.07	50.07	0.19%	1,265
Sep 3, 2026	49.99	50.07	49.87	49.97	49.97	0.44%	125
Sep 2, 2026	49.76	49.88	49.75	49.75	49.75	-0.10%	215
Sep 1, 2026	50.03	50.13	49.76	49.80	49.80	-0.45%	432
Aug 28, 2026	50.10	50.10	50.01	50.03	50.03	-0.01%	5,155
Aug 27, 2026	50.15	50.21	50.03	50.03	50.03	-	40,030
Aug 26, 2026	50.18	50.19	50.03	50.03	50.03	-0.16%	628
Aug 25, 2026	50.07	50.15	50.04	50.11	50.11	0.46%	1,844
Aug 24, 2026	50.05	49.88	49.88	49.88	49.88	-0.02%	602
Aug 21, 2026	49.98	50.01	49.89	49.89	49.89	-0.08%	775
Aug 20, 2026	49.95	49.98	49.91	49.93	49.93	-0.07%	8,093
Aug 19, 2026	49.99	50.04	49.90	49.97	49.97	0.37%	727
Aug 18, 2026	49.91	49.93	49.78	49.78	49.78	-0.12%	321
Aug 17, 2026	49.99	50.10	49.84	49.84	49.84	-0.16%	1,237
Aug 14, 2026	50.15	50.18	49.92	49.92	49.92	-0.49%	1,513
Aug 13, 2026	50.19	50.34	50.32	50.17	50.17	-0.03%	1,363
Aug 12, 2026	50.19	50.28	50.11	50.18	50.18	0.06%	3,496
Aug 11, 2026	50.15	50.21	49.89	50.15	50.15	0.16%	136
Aug 10, 2026	50.23	50.30	50.04	50.07	50.07	-0.34%	9,972
Aug 7, 2026	50.25	50.31	50.24	50.24	50.24	0.01%	1,577
Aug 6, 2026	50.35	50.33	50.20	50.24	50.24	-0.20%	53,229
Aug 5, 2026	50.15	50.38	50.15	50.34	50.34	0.13%	1,782
Aug 4, 2026	50.20	50.30	50.04	50.27	50.27	0.26%	2,924
Aug 3, 2026	50.10	50.20	49.94	50.14	50.14	0.50%	1,715
Jul 31, 2026	51.31	51.35	51.01	51.12	49.89	-0.05%	440
Jul 30, 2026	51.04	51.21	50.95	51.15	49.92	0.23%	472
Jul 29, 2026	51.32	51.33	51.03	51.03	49.80	-0.51%	3,492
Jul 28, 2026	51.30	51.34	51.28	51.29	50.06	0.39%	4,864
Jul 27, 2026	51.15	51.35	51.09	51.09	49.86	0.24%	3,842
Jul 24, 2026	51.07	51.07	50.97	50.97	49.75	0.34%	2,212
Jul 23, 2026	50.89	50.90	50.89	50.80	49.58	-0.34%	1,384
Jul 22, 2026	51.08	51.08	50.90	50.97	49.75	-0.04%	753
Jul 21, 2026	51.09	51.13	50.96	50.99	49.77	-0.04%	113
Jul 20, 2026	51.04	51.23	51.04	51.01	49.79	-0.44%	1,023
Jul 17, 2026	51.35	51.35	51.29	51.24	50.00	0.17%	689
Jul 16, 2026	51.49	51.50	51.08	51.15	49.92	-0.06%	646
Jul 15, 2026	51.26	51.26	51.07	51.18	49.95	-0.12%	683