Ultimate Products Plc (LON:ULTP)
London · Delayed Price · Currency is GBP · Price in GBX 56.40
-1.90 (-3.26%)
Aug 1, 2025, 4:35 PM BST
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 57.51 | 59.80 | 56.14 | 56.40 | 56.40 | -3.26% | 189,365 |
| Jul 31, 2025 | 59.00 | 59.20 | 57.40 | 58.30 | 58.30 | -1.19% | 80,153 |
| Jul 30, 2025 | 59.00 | 59.80 | 57.20 | 59.00 | 59.00 | 0.34% | 24,923 |
| Jul 29, 2025 | 59.20 | 60.80 | 57.57 | 58.80 | 58.80 | -0.68% | 292,498 |
| Jul 28, 2025 | 60.00 | 61.80 | 59.00 | 59.20 | 59.20 | -1.66% | 198,976 |
| Jul 25, 2025 | 59.20 | 62.00 | 59.20 | 60.20 | 60.20 | -3.22% | 266,682 |
| Jul 24, 2025 | 59.87 | 62.20 | 59.20 | 62.20 | 62.20 | 2.47% | 241,975 |
| Jul 23, 2025 | 59.20 | 61.80 | 59.20 | 60.70 | 60.70 | -1.30% | 443,166 |
| Jul 22, 2025 | 61.80 | 62.00 | 59.60 | 61.50 | 61.50 | 1.82% | 115,571 |
| Jul 21, 2025 | 59.39 | 61.80 | 59.20 | 60.40 | 60.40 | 0.33% | 216,006 |
| Jul 18, 2025 | 61.80 | 61.80 | 59.20 | 60.20 | 60.20 | 0.33% | 93,427 |
| Jul 17, 2025 | 60.78 | 62.00 | 59.34 | 60.00 | 60.00 | 1.01% | 203,445 |
| Jul 16, 2025 | 62.80 | 62.80 | 59.00 | 59.40 | 59.40 | 0.68% | 178,228 |
| Jul 15, 2025 | 59.00 | 62.60 | 59.00 | 59.00 | 59.00 | - | 136,801 |
| Jul 14, 2025 | 61.09 | 61.20 | 59.00 | 59.00 | 59.00 | -3.28% | 248,135 |
| Jul 11, 2025 | 62.80 | 62.80 | 59.00 | 61.00 | 61.00 | 3.39% | 122,699 |
| Jul 10, 2025 | 59.00 | 62.80 | 59.00 | 59.00 | 59.00 | -0.34% | 222,109 |
| Jul 9, 2025 | 59.20 | 62.80 | 59.09 | 59.20 | 59.20 | -5.43% | 302,023 |
| Jul 8, 2025 | 61.80 | 63.00 | 59.20 | 62.60 | 62.60 | 4.33% | 424,469 |
| Jul 7, 2025 | 56.57 | 61.20 | 56.57 | 60.00 | 60.00 | 6.01% | 659,375 |
| Jul 4, 2025 | 56.40 | 57.00 | 54.80 | 56.60 | 56.60 | 1.07% | 163,683 |
| Jul 3, 2025 | 56.74 | 57.00 | 54.40 | 56.00 | 56.00 | 1.08% | 533,172 |
| Jul 2, 2025 | 54.90 | 57.00 | 53.40 | 55.40 | 55.40 | 0.36% | 237,966 |
| Jul 1, 2025 | 53.20 | 55.40 | 53.20 | 55.20 | 55.20 | 2.99% | 345,500 |
| Jun 30, 2025 | 57.40 | 57.60 | 53.20 | 53.60 | 53.60 | -2.90% | 725,532 |
| Jun 27, 2025 | 54.00 | 55.80 | 52.11 | 55.20 | 55.20 | 5.75% | 922,297 |
| Jun 26, 2025 | 52.20 | 54.60 | 51.40 | 52.20 | 52.20 | - | 1,617,809 |
| Jun 25, 2025 | 54.00 | 55.08 | 43.80 | 52.20 | 52.20 | -29.65% | 9,486,406 |
| Jun 24, 2025 | 74.13 | 75.60 | 74.13 | 74.20 | 74.20 | - | 162,550 |
| Jun 23, 2025 | 78.20 | 78.60 | 74.00 | 74.20 | 74.20 | -1.85% | 105,641 |
| Jun 20, 2025 | 78.80 | 78.80 | 75.20 | 75.60 | 75.60 | -1.56% | 194,067 |
| Jun 19, 2025 | 74.00 | 78.80 | 74.00 | 76.80 | 76.80 | 2.40% | 39,971 |
| Jun 18, 2025 | 75.00 | 77.80 | 75.00 | 75.00 | 75.00 | -2.34% | 132,844 |
| Jun 17, 2025 | 77.84 | 78.80 | 75.20 | 76.80 | 76.80 | 0.26% | 122,603 |
| Jun 16, 2025 | 79.00 | 79.00 | 76.60 | 76.60 | 76.60 | -1.16% | 201,315 |
| Jun 13, 2025 | 78.00 | 78.00 | 76.20 | 77.50 | 77.50 | 0.78% | 88,365 |
| Jun 12, 2025 | 77.43 | 77.80 | 75.64 | 76.90 | 76.90 | 0.39% | 445,746 |
| Jun 11, 2025 | 76.80 | 77.80 | 73.80 | 76.60 | 76.60 | 1.32% | 419,137 |
| Jun 10, 2025 | 75.35 | 76.60 | 72.40 | 75.60 | 75.60 | 1.34% | 590,739 |
| Jun 9, 2025 | 77.60 | 77.60 | 72.60 | 74.60 | 74.60 | 0.27% | 385,765 |
| Jun 6, 2025 | 75.00 | 77.60 | 74.40 | 74.40 | 74.40 | -0.27% | 262,175 |
| Jun 5, 2025 | 75.20 | 77.60 | 74.00 | 74.60 | 74.60 | -0.53% | 283,176 |
| Jun 4, 2025 | 77.20 | 77.60 | 74.80 | 75.00 | 75.00 | -0.79% | 330,673 |
| Jun 3, 2025 | 77.00 | 77.60 | 74.20 | 75.60 | 75.60 | -1.05% | 300,475 |
| Jun 2, 2025 | 75.47 | 76.80 | 75.00 | 76.40 | 76.40 | 0.79% | 291,315 |
| May 30, 2025 | 76.50 | 78.80 | 74.60 | 75.80 | 75.80 | -1.81% | 450,452 |
| May 29, 2025 | 77.01 | 78.00 | 74.20 | 77.20 | 77.20 | 1.05% | 123,199 |
| May 28, 2025 | 78.00 | 78.00 | 75.20 | 76.40 | 74.85 | 0.26% | 302,290 |
| May 27, 2025 | 73.80 | 78.00 | 72.40 | 76.20 | 74.65 | 5.25% | 1,043,123 |
| May 23, 2025 | 75.40 | 75.80 | 72.40 | 72.40 | 70.93 | -0.82% | 655,203 |