Canada markets open in 1 hour 48 minutes

UK Commercial Property REIT Limited (UKCM.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
57.96-3.04 (-4.98%)
As of 12:27PM BST. Market open.
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 202262.3062.3057.1057.9657.96474,253
Oct 04, 202261.5062.8960.9061.0061.001,815,669
Oct 03, 202261.0062.2059.1861.5061.502,495,444
Sept 30, 202255.2060.9055.2060.3060.303,850,710
Sept 29, 202256.5058.4255.0055.9055.902,222,879
Sept 28, 202255.1057.9054.4557.9057.902,973,944
Sept 27, 202259.2060.6055.9556.5056.501,820,544
Sept 26, 202260.7061.5758.5059.9059.902,483,511
Sept 23, 202265.0065.0061.1062.0062.002,854,748
Sept 22, 202266.6066.6063.5063.6063.601,695,395
Sept 21, 202264.3066.3064.3066.0066.003,998,904
Sept 20, 202269.0069.0064.8065.0065.006,265,907
Sept 16, 202266.0068.5065.5068.2068.205,078,219
Sept 15, 202265.8066.1064.8065.8065.802,093,139
Sept 14, 202266.0067.0065.0065.0065.002,497,632
Sept 13, 202268.0068.7066.7066.8066.802,186,580
Sept 12, 202266.8068.4066.7268.4068.401,648,743
Sept 09, 202266.9067.0866.1066.5066.501,443,094
Sept 08, 202266.6067.4065.7066.0066.002,281,813
Sept 07, 202269.0069.0066.3066.4066.402,826,244
Sept 06, 202267.8069.1067.3067.4067.40932,376
Sept 05, 202269.6070.2067.7068.0068.001,639,230
Sept 02, 202269.3070.2068.0069.6069.601,711,815
Sept 01, 202271.2071.6068.4668.8068.801,609,306
Aug 31, 202271.7071.7070.0070.8070.802,972,190
Aug 30, 202271.2072.3070.0171.4071.402,211,281
Aug 26, 202271.1072.1070.3070.9070.904,832,831
Aug 25, 202272.1072.1069.7070.8070.801,770,231
Aug 24, 202271.8073.5070.3070.4070.401,777,219
Aug 23, 202272.6073.6071.7071.7071.702,437,249
Aug 22, 202273.6075.1072.7072.7072.701,856,145
Aug 19, 202275.5075.5074.0074.3074.301,906,784
Aug 18, 202273.9075.3073.3074.0074.001,361,944
Aug 18, 20221.92 Dividend
Aug 17, 202277.4077.4075.4075.7073.782,800,147
Aug 16, 202278.6078.6076.0077.0075.052,419,094
Aug 15, 202278.6079.0077.5077.6075.631,660,031
Aug 12, 202275.8078.1075.4378.1076.123,467,066
Aug 11, 202277.0077.0074.6075.5073.595,438,363
Aug 10, 202274.3076.3074.1075.7073.783,916,386
Aug 09, 202272.1075.1572.1074.4072.512,988,506
Aug 08, 202273.5074.2073.0073.7071.832,409,280
Aug 05, 202274.0074.7573.3073.6071.735,477,846
Aug 04, 202274.9075.0273.2074.5072.614,552,889
Aug 03, 202274.7075.8074.2575.3073.394,021,016
Aug 02, 202276.5076.6073.6075.2073.293,240,796
Aug 01, 202277.1077.8375.2075.9073.973,000,091
Jul 29, 202275.1076.9075.1076.8074.852,741,616
Jul 28, 202276.3076.7075.3075.8073.881,332,814
Jul 27, 202278.2078.2076.2076.4074.462,045,026
Jul 26, 202279.4079.4077.3078.0076.021,273,200
Jul 25, 202279.0079.9778.2079.2077.191,239,985
Jul 22, 202277.2080.0076.7379.4077.392,365,798
Jul 21, 202276.4077.8076.0077.3075.341,106,510
Jul 20, 202275.3077.2075.3076.6074.661,675,794
Jul 19, 202274.0076.4074.0076.1074.171,975,029
Jul 18, 202274.3075.4074.1074.7072.811,090,669
Jul 15, 202273.3074.9073.2074.7072.811,584,455
Jul 14, 202274.3074.6072.2073.2071.342,582,316
Jul 13, 202274.6075.0073.1073.5071.642,709,510
Jul 12, 202274.4075.3073.5074.8072.901,632,448
Jul 11, 202273.9075.2072.9074.6072.711,522,543
Jul 08, 202274.2074.9073.1074.6072.711,414,758
Jul 07, 202274.3075.4073.8075.1073.201,816,865
Jul 06, 202274.0074.9073.0073.8071.933,157,619
Jul 05, 202273.7073.7071.9572.4070.561,692,949
Jul 04, 202275.4075.4073.0073.6071.731,995,884
Jul 01, 202275.4075.5974.3074.5072.612,373,230
Jun 30, 202278.2078.5074.7075.0073.102,855,788
Jun 29, 202279.3079.5077.9078.9076.902,475,265
Jun 28, 202279.2080.6079.2080.0077.971,693,600
Jun 27, 202277.8079.6077.6078.9076.902,591,013
Jun 24, 202276.0078.2075.6077.5075.533,909,309
Jun 23, 202277.2077.5075.1075.5073.592,518,059
Jun 22, 202278.0078.4076.8077.3075.344,385,867
Jun 21, 202280.0080.3078.6078.6076.612,449,069
Jun 20, 202281.0081.0079.2079.2077.191,913,711
Jun 17, 202279.5081.1078.6079.8077.785,972,291
Jun 16, 202281.2081.6078.6079.2077.193,081,800
Jun 15, 202281.7082.1080.8081.5079.432,341,333
Jun 14, 202281.2081.5079.9080.9078.852,987,520
Jun 13, 202282.7082.7080.0081.5079.433,723,996
Jun 10, 202283.1083.4081.6082.7080.603,105,956
Jun 09, 202283.2084.2083.0083.6081.482,469,533
Jun 08, 202284.1084.5282.9083.5081.383,037,629
Jun 07, 202284.0085.0083.3284.0081.873,142,180
Jun 06, 202284.8085.7084.7484.9082.751,769,342
Jun 01, 202286.3087.0084.7085.0082.843,096,649
May 31, 202286.0086.0684.5085.4083.235,527,963
May 30, 202288.8089.0086.0086.4084.212,068,259
May 27, 202289.7089.7088.2088.3086.062,135,092
May 26, 202287.8089.8087.5089.2086.941,914,306
May 25, 202287.1088.1086.7687.3085.092,431,589
May 24, 202287.5088.2086.1087.1084.893,053,067
May 23, 202287.1088.2086.9087.2084.994,237,974
May 20, 202287.3088.0086.3086.9084.702,859,566
May 19, 202287.7087.8086.0087.2084.992,258,515
May 18, 202287.0088.7086.2588.0085.774,847,715
May 17, 202286.4087.0086.2086.8084.602,449,423
May 16, 202285.8087.5085.2486.6084.403,740,480
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...