UK Commercial Property REIT Ord (UKCM.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 65.20 | 66.50 | 65.20 | 66.00 | 66.00 | 1,172,967 |
| Apr 25, 2024 | 65.50 | 65.70 | 64.60 | 64.80 | 64.80 | 1,238,988 |
| Apr 24, 2024 | 66.90 | 67.70 | 65.00 | 65.50 | 65.50 | 931,843 |
| Apr 23, 2024 | 66.50 | 67.10 | 65.28 | 66.60 | 66.60 | 1,076,348 |
| Apr 22, 2024 | 65.80 | 66.60 | 64.80 | 66.20 | 66.20 | 1,318,407 |
| Apr 19, 2024 | 65.40 | 65.50 | 64.47 | 65.00 | 65.00 | 727,572 |
| Apr 18, 2024 | 66.00 | 66.50 | 64.60 | 66.00 | 66.00 | 1,358,509 |
| Apr 17, 2024 | 66.40 | 67.00 | 64.70 | 64.70 | 64.70 | 775,882 |
| Apr 16, 2024 | 65.50 | 67.30 | 65.15 | 66.30 | 66.30 | 1,311,219 |
| Apr 15, 2024 | 68.00 | 68.00 | 66.10 | 66.40 | 66.40 | 1,235,936 |
| Apr 12, 2024 | 68.00 | 68.00 | 66.50 | 66.80 | 66.80 | 1,523,203 |
| Apr 11, 2024 | 68.00 | 68.00 | 66.10 | 67.20 | 67.20 | 2,287,217 |
| Apr 10, 2024 | 69.00 | 69.10 | 66.20 | 67.00 | 67.00 | 4,069,154 |
| Apr 09, 2024 | 68.00 | 68.90 | 67.70 | 67.90 | 67.90 | 2,358,949 |
| Apr 08, 2024 | 67.90 | 68.80 | 67.40 | 68.40 | 68.40 | 4,770,683 |
| Apr 05, 2024 | 68.80 | 69.90 | 67.20 | 68.10 | 68.10 | 1,808,276 |
| Apr 04, 2024 | 69.60 | 69.90 | 68.70 | 69.40 | 69.40 | 3,795,512 |
| Apr 03, 2024 | 69.00 | 70.30 | 68.30 | 68.50 | 68.50 | 14,278,115 |
| Apr 02, 2024 | 70.00 | 70.50 | 68.50 | 68.50 | 68.50 | 3,355,200 |
| Mar 28, 2024 | 69.60 | 70.80 | 68.87 | 69.80 | 69.80 | 2,317,622 |
| Mar 27, 2024 | 69.50 | 69.80 | 68.70 | 69.40 | 69.40 | 6,914,953 |
| Mar 26, 2024 | 69.60 | 69.90 | 68.76 | 69.10 | 69.10 | 2,456,278 |
| Mar 25, 2024 | 69.80 | 69.90 | 68.40 | 69.90 | 69.90 | 5,452,290 |
| Mar 22, 2024 | 67.90 | 69.50 | 67.81 | 69.00 | 69.00 | 26,521,882 |
| Mar 21, 2024 | 65.80 | 68.30 | 65.41 | 67.90 | 67.90 | 20,390,079 |
| Mar 20, 2024 | 64.00 | 65.80 | 63.23 | 64.70 | 64.70 | 2,326,496 |
| Mar 19, 2024 | 63.60 | 64.00 | 62.83 | 63.80 | 63.80 | 1,113,888 |
| Mar 18, 2024 | 64.80 | 64.80 | 63.20 | 63.80 | 63.80 | 800,850 |
| Mar 15, 2024 | 65.10 | 65.10 | 63.80 | 63.90 | 63.90 | 4,667,155 |
| Mar 14, 2024 | 65.00 | 65.00 | 63.60 | 64.00 | 64.00 | 838,081 |
| Mar 13, 2024 | 65.20 | 65.40 | 63.50 | 64.00 | 64.00 | 3,459,357 |
| Mar 12, 2024 | 65.70 | 65.80 | 64.50 | 64.80 | 64.80 | 2,281,325 |
| Mar 11, 2024 | 65.60 | 65.70 | 64.65 | 65.30 | 65.30 | 4,521,767 |
| Mar 08, 2024 | 65.00 | 65.50 | 63.50 | 65.20 | 65.20 | 3,904,544 |
| Mar 07, 2024 | 64.00 | 65.20 | 63.60 | 64.00 | 64.00 | 2,539,429 |
| Mar 06, 2024 | 65.20 | 66.10 | 63.80 | 64.20 | 64.20 | 5,237,432 |
| Mar 05, 2024 | 64.70 | 65.10 | 64.10 | 64.70 | 64.70 | 1,594,164 |
| Mar 04, 2024 | 64.90 | 65.10 | 63.30 | 64.40 | 64.40 | 1,362,277 |
| Mar 01, 2024 | 65.10 | 65.20 | 63.60 | 65.00 | 65.00 | 692,316 |
| Feb 29, 2024 | 64.00 | 64.60 | 62.94 | 63.70 | 63.70 | 9,059,588 |
| Feb 28, 2024 | 65.50 | 65.50 | 62.30 | 63.30 | 63.30 | 2,738,999 |
| Feb 27, 2024 | 66.00 | 66.50 | 64.00 | 64.40 | 64.40 | 1,171,269 |
| Feb 26, 2024 | 66.60 | 66.60 | 64.30 | 65.60 | 65.60 | 1,360,976 |
| Feb 23, 2024 | 64.60 | 66.70 | 64.40 | 64.50 | 64.50 | 1,050,210 |
| Feb 22, 2024 | 66.50 | 67.70 | 64.80 | 65.50 | 65.50 | 2,784,344 |
| Feb 21, 2024 | 66.70 | 67.80 | 65.90 | 66.10 | 66.10 | 1,595,843 |
| Feb 20, 2024 | 66.80 | 67.40 | 66.50 | 66.90 | 66.90 | 2,895,058 |
| Feb 19, 2024 | 67.80 | 67.80 | 66.10 | 66.80 | 66.80 | 2,111,771 |
| Feb 16, 2024 | 67.40 | 67.60 | 65.70 | 67.50 | 67.50 | 3,441,694 |
| Feb 15, 2024 | 64.90 | 67.30 | 63.70 | 66.90 | 66.90 | 12,827,327 |
| Feb 15, 2024 | 0.0085 Dividend | |||||
| Feb 14, 2024 | 63.40 | 66.40 | 63.14 | 65.20 | 65.19 | 4,358,054 |
| Feb 13, 2024 | 66.60 | 68.70 | 63.60 | 63.60 | 63.59 | 15,476,313 |
| Feb 12, 2024 | 68.10 | 68.10 | 65.70 | 67.30 | 67.29 | 9,016,608 |
| Feb 09, 2024 | 65.40 | 65.90 | 64.20 | 64.20 | 64.19 | 12,468,457 |
| Feb 08, 2024 | 65.20 | 66.20 | 65.10 | 65.40 | 65.39 | 5,578,826 |
| Feb 07, 2024 | 63.90 | 65.60 | 63.10 | 65.20 | 65.19 | 3,092,012 |
| Feb 06, 2024 | 64.30 | 64.30 | 62.72 | 63.90 | 63.89 | 2,118,096 |
| Feb 05, 2024 | 63.50 | 64.10 | 62.62 | 63.00 | 62.99 | 2,968,086 |
| Feb 02, 2024 | 63.00 | 64.40 | 63.00 | 63.50 | 63.49 | 4,081,359 |
| Feb 01, 2024 | 64.00 | 64.50 | 63.00 | 63.00 | 62.99 | 5,111,952 |
| Jan 31, 2024 | 64.00 | 64.30 | 62.60 | 64.10 | 64.09 | 2,198,835 |
| Jan 30, 2024 | 63.80 | 64.00 | 63.00 | 63.50 | 63.49 | 8,921,017 |
| Jan 29, 2024 | 62.60 | 63.50 | 62.10 | 63.30 | 63.29 | 5,474,440 |
| Jan 26, 2024 | 62.40 | 62.90 | 61.90 | 62.70 | 62.69 | 2,494,175 |
| Jan 25, 2024 | 60.80 | 61.90 | 60.70 | 61.90 | 61.89 | 4,048,872 |
| Jan 24, 2024 | 59.20 | 62.00 | 59.20 | 61.30 | 61.29 | 2,138,208 |
| Jan 23, 2024 | 59.80 | 60.80 | 59.53 | 60.80 | 60.79 | 3,264,773 |
| Jan 22, 2024 | 59.90 | 60.40 | 58.40 | 60.00 | 59.99 | 2,076,191 |
| Jan 19, 2024 | 58.70 | 59.70 | 58.70 | 59.60 | 59.59 | 2,549,632 |
| Jan 18, 2024 | 57.40 | 59.40 | 57.40 | 58.90 | 58.89 | 3,700,740 |
| Jan 17, 2024 | 59.40 | 59.50 | 57.30 | 58.70 | 58.69 | 2,732,396 |
| Jan 16, 2024 | 59.20 | 60.70 | 59.20 | 60.00 | 59.99 | 1,672,233 |
| Jan 15, 2024 | 60.79 | 61.10 | 59.90 | 60.20 | 60.19 | 2,017,630 |
| Jan 12, 2024 | 60.00 | 61.70 | 60.00 | 60.70 | 60.69 | 1,917,351 |
| Jan 11, 2024 | 60.70 | 62.50 | 60.00 | 60.00 | 59.99 | 3,117,549 |
| Jan 10, 2024 | 61.40 | 62.40 | 60.70 | 60.70 | 60.69 | 2,164,797 |
| Jan 09, 2024 | 63.00 | 64.50 | 61.70 | 62.00 | 61.99 | 2,852,280 |
| Jan 08, 2024 | 63.60 | 64.50 | 62.90 | 63.90 | 63.89 | 1,828,258 |
| Jan 05, 2024 | 63.00 | 63.80 | 63.00 | 63.70 | 63.69 | 3,941,649 |
| Jan 04, 2024 | 62.50 | 63.90 | 62.50 | 63.50 | 63.49 | 1,845,998 |
| Jan 03, 2024 | 62.50 | 63.10 | 62.50 | 62.90 | 62.89 | 3,363,980 |
| Jan 02, 2024 | 61.20 | 62.90 | 61.20 | 62.80 | 62.79 | 3,261,805 |
| Dec 29, 2023 | 61.70 | 62.30 | 61.30 | 62.00 | 61.99 | 613,707 |
| Dec 28, 2023 | 61.80 | 62.40 | 61.10 | 61.80 | 61.79 | 1,469,399 |
| Dec 27, 2023 | 61.90 | 61.90 | 60.50 | 61.90 | 61.89 | 848,099 |
| Dec 22, 2023 | 60.20 | 61.50 | 59.10 | 61.50 | 61.49 | 2,175,595 |
| Dec 21, 2023 | 59.60 | 60.80 | 59.50 | 60.10 | 60.09 | 1,284,966 |
| Dec 20, 2023 | 59.30 | 60.80 | 58.60 | 60.40 | 60.39 | 2,978,312 |
| Dec 19, 2023 | 59.10 | 60.30 | 58.50 | 58.60 | 58.59 | 1,477,424 |
| Dec 18, 2023 | 59.50 | 60.10 | 59.10 | 59.10 | 59.09 | 1,067,565 |
| Dec 15, 2023 | 59.10 | 61.10 | 59.10 | 59.50 | 59.49 | 3,017,085 |
| Dec 14, 2023 | 58.20 | 60.70 | 58.20 | 59.70 | 59.69 | 1,892,248 |
| Dec 13, 2023 | 56.60 | 57.90 | 56.60 | 57.40 | 57.39 | 1,323,552 |
| Dec 12, 2023 | 58.10 | 58.50 | 56.90 | 57.20 | 57.19 | 938,093 |
| Dec 11, 2023 | 57.40 | 58.30 | 56.70 | 57.80 | 57.79 | 987,000 |
| Dec 08, 2023 | 58.50 | 58.70 | 57.40 | 57.40 | 57.39 | 1,080,572 |
| Dec 07, 2023 | 58.00 | 58.90 | 57.60 | 58.10 | 58.09 | 1,398,218 |
| Dec 06, 2023 | 58.20 | 58.90 | 57.50 | 58.40 | 58.39 | 1,491,207 |
| Dec 05, 2023 | 57.00 | 58.70 | 56.80 | 57.90 | 57.89 | 2,120,980 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.