LON:UKX5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	38.43	38.43	38.43	38.43	-	-4.34%	1
Sep 17, 2026	40.17	40.17	40.17	40.17	-	2.36%	20
Sep 11, 2026	38.27	39.25	38.27	39.25	-	3.93%	1
Sep 10, 2026	38.94	39.33	37.74	37.76	-	-2.48%	59
Sep 9, 2026	38.84	38.84	38.72	38.72	-	-9.24%	2
Sep 8, 2026	43.52	43.52	42.66	42.66	-	0.95%	3
Sep 7, 2026	42.88	42.88	42.26	42.26	-	0.58%	3
Sep 4, 2026	41.78	42.02	41.78	42.02	-	2.75%	3
Sep 2, 2026	42.80	42.80	40.89	40.89	-	-1.60%	2
Sep 1, 2026	41.81	41.84	41.56	41.56	-	-1.60%	5
Aug 28, 2026	42.23	42.23	42.23	42.23	-	-3.11%	1
Aug 24, 2026	42.75	43.59	42.75	43.59	-	6.19%	80
Aug 18, 2026	41.67	41.70	41.05	41.05	-	1.65%	21
Aug 17, 2026	40.38	40.38	40.38	40.38	-	-2.99%	7
Aug 14, 2026	42.01	42.01	41.42	41.63	-	0.12%	14
Aug 7, 2026	43.25	43.25	41.58	41.58	-	-3.98%	12
Aug 6, 2026	43.36	43.74	43.30	43.30	-	0.25%	27
Aug 5, 2026	43.45	43.45	43.19	43.19	-	0.35%	1
Aug 4, 2026	43.93	43.93	43.04	43.04	-	1.65%	8
Aug 3, 2026	42.80	42.80	42.34	42.34	-	-0.87%	1
Jul 31, 2026	44.50	44.50	42.47	42.71	-	-0.80%	3
Jul 30, 2026	43.40	43.40	43.06	43.06	-	1.29%	1
Jul 24, 2026	39.40	42.51	39.40	42.51	-	11.30%	3
Jul 21, 2026	38.19	38.19	38.19	38.19	-	1.43%	48
Jul 16, 2026	38.05	38.05	36.24	37.65	-	1.91%	3
Jul 15, 2026	37.54	37.54	36.95	36.95	-	0.26%	8
Jul 14, 2026	36.16	36.85	36.16	36.85	-	-0.41%	2
Jul 10, 2026	36.70	37.06	35.74	37.00	-	1.83%	32
Jul 9, 2026	36.52	36.52	36.34	36.34	-	0.35%	4
Jul 8, 2026	38.42	38.42	36.21	36.21	-	-10.35%	22
Jul 7, 2026	40.92	40.92	40.17	40.39	-	0.87%	15
Jul 6, 2026	41.07	41.39	39.28	40.04	-	0.05%	167
Jul 3, 2026	39.02	40.02	39.02	40.02	-	0.01%	27
Jul 2, 2026	36.38	40.37	36.38	40.02	-	6.75%	15
Jun 30, 2026	38.36	38.36	37.49	37.49	-	4.69%	4
Jun 24, 2026	35.11	35.81	35.11	35.81	-	0.14%	42
Jun 23, 2026	34.37	35.76	34.27	35.76	-	1.88%	259
Jun 19, 2026	35.40	35.40	35.10	35.10	-	-6.55%	20
Jun 15, 2026	37.56	37.56	37.56	37.56	-	12.49%	16
Jun 10, 2026	32.96	33.39	32.00	33.39	-	0.97%	150
Jun 9, 2026	34.76	34.95	33.07	33.07	-	-5.89%	8
Jun 5, 2026	35.80	35.90	35.14	35.14	-	0.13%	1
Jun 4, 2026	35.03	35.09	35.03	35.09	-	-0.74%	2
Jun 2, 2026	35.38	35.38	35.35	35.35	-	0.94%	2
Jun 1, 2026	37.20	37.20	34.60	35.02	-	-5.58%	24
May 29, 2026	37.09	37.09	37.09	37.09	-	-0.68%	20
May 28, 2026	36.84	37.35	36.50	37.35	-	-2.92%	79
May 26, 2026	39.03	39.07	38.47	38.47	-	0.98%	5
May 22, 2026	38.87	38.87	38.10	38.10	-	0.93%	1
May 21, 2026	37.00	37.78	37.00	37.75	-	1.22%	228