UK Commercial Property REIT Limited (UKCM.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:59PM GMT
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 56.50 | 56.90 | 55.70 | 56.10 | 56.10 | 2,627,438 |
| Feb 02, 2023 | 56.00 | 57.00 | 56.00 | 56.60 | 56.60 | 2,629,635 |
| Feb 01, 2023 | 56.70 | 56.70 | 54.40 | 55.80 | 55.80 | 6,502,083 |
| Jan 31, 2023 | 60.00 | 60.00 | 57.80 | 57.80 | 57.80 | 1,289,733 |
| Jan 30, 2023 | 60.00 | 60.30 | 59.10 | 59.70 | 59.70 | 963,379 |
| Jan 27, 2023 | 61.10 | 61.10 | 59.10 | 60.10 | 60.10 | 1,365,119 |
| Jan 26, 2023 | 59.80 | 60.67 | 59.20 | 59.20 | 59.20 | 2,584,523 |
| Jan 25, 2023 | 59.50 | 60.60 | 59.50 | 59.80 | 59.80 | 1,158,497 |
| Jan 24, 2023 | 60.30 | 60.30 | 59.33 | 59.70 | 59.70 | 840,022 |
| Jan 23, 2023 | 59.00 | 60.00 | 58.10 | 59.70 | 59.70 | 1,363,481 |
| Jan 20, 2023 | 59.50 | 59.80 | 58.10 | 58.60 | 58.60 | 961,388 |
| Jan 19, 2023 | 60.50 | 60.50 | 57.70 | 58.90 | 58.90 | 1,510,343 |
| Jan 18, 2023 | 59.50 | 61.00 | 58.80 | 59.20 | 59.20 | 2,204,171 |
| Jan 17, 2023 | 59.70 | 60.90 | 59.00 | 59.20 | 59.20 | 1,237,391 |
| Jan 16, 2023 | 59.80 | 60.80 | 58.72 | 60.50 | 60.50 | 1,661,858 |
| Jan 13, 2023 | 60.50 | 60.57 | 58.60 | 59.00 | 59.00 | 1,508,045 |
| Jan 12, 2023 | 59.50 | 60.02 | 58.44 | 59.70 | 59.70 | 1,015,963 |
| Jan 11, 2023 | 57.60 | 59.30 | 56.56 | 58.60 | 58.60 | 1,587,305 |
| Jan 10, 2023 | 58.50 | 58.50 | 56.30 | 56.30 | 56.30 | 1,636,308 |
| Jan 09, 2023 | 59.10 | 59.80 | 56.60 | 57.50 | 57.50 | 1,934,042 |
| Jan 06, 2023 | 61.00 | 61.90 | 59.00 | 59.10 | 59.10 | 1,257,942 |
| Jan 05, 2023 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | 1,007,697 |
| Jan 04, 2023 | 61.50 | 62.20 | 59.70 | 61.60 | 61.60 | 1,101,458 |
| Jan 03, 2023 | 59.70 | 61.30 | 58.10 | 60.10 | 60.10 | 2,068,423 |
| Dec 30, 2022 | 59.80 | 59.80 | 58.40 | 58.40 | 58.40 | 279,333 |
| Dec 29, 2022 | 58.20 | 59.70 | 57.50 | 59.10 | 59.10 | 1,026,807 |
| Dec 28, 2022 | 59.00 | 59.30 | 57.50 | 58.10 | 58.10 | 1,417,515 |
| Dec 23, 2022 | 57.50 | 58.69 | 57.20 | 57.80 | 57.80 | 766,813 |
| Dec 22, 2022 | 58.70 | 59.00 | 57.20 | 57.20 | 57.20 | 1,120,302 |
| Dec 21, 2022 | 56.00 | 58.50 | 56.00 | 58.30 | 58.30 | 808,789 |
| Dec 20, 2022 | 56.20 | 57.40 | 55.77 | 57.10 | 57.10 | 794,231 |
| Dec 19, 2022 | 57.20 | 58.63 | 56.40 | 56.90 | 56.90 | 1,220,691 |
| Dec 16, 2022 | 59.00 | 59.00 | 57.10 | 57.90 | 57.90 | 3,492,260 |
| Dec 15, 2022 | 60.80 | 61.48 | 59.00 | 59.00 | 59.00 | 3,231,058 |
| Dec 14, 2022 | 59.80 | 60.90 | 58.70 | 60.60 | 60.60 | 1,667,424 |
| Dec 13, 2022 | 57.90 | 60.20 | 57.20 | 58.70 | 58.70 | 3,420,349 |
| Dec 12, 2022 | 57.00 | 58.72 | 57.00 | 57.80 | 57.80 | 840,848 |
| Dec 09, 2022 | 59.40 | 59.40 | 57.80 | 58.20 | 58.20 | 1,427,753 |
| Dec 08, 2022 | 58.50 | 58.90 | 57.60 | 58.00 | 58.00 | 2,036,325 |
| Dec 07, 2022 | 58.50 | 59.20 | 57.60 | 57.60 | 57.60 | 3,779,282 |
| Dec 06, 2022 | 59.30 | 59.80 | 58.70 | 58.90 | 58.90 | 685,715 |
| Dec 05, 2022 | 60.70 | 61.30 | 59.40 | 59.70 | 59.70 | 715,177 |
| Dec 02, 2022 | 58.00 | 60.60 | 58.00 | 59.80 | 59.80 | 1,457,773 |
| Dec 01, 2022 | 60.10 | 60.40 | 58.28 | 58.90 | 58.90 | 1,218,655 |
| Nov 30, 2022 | 59.70 | 60.51 | 58.50 | 58.70 | 58.70 | 2,466,221 |
| Nov 29, 2022 | 61.20 | 61.20 | 59.30 | 59.60 | 59.60 | 4,207,083 |
| Nov 28, 2022 | 60.60 | 61.12 | 58.30 | 59.90 | 59.90 | 1,310,236 |
| Nov 25, 2022 | 63.10 | 63.10 | 59.60 | 60.60 | 60.60 | 1,687,052 |
| Nov 24, 2022 | 61.00 | 63.60 | 60.67 | 61.70 | 61.70 | 1,317,249 |
| Nov 23, 2022 | 59.90 | 60.70 | 59.50 | 60.30 | 60.30 | 1,483,894 |
| Nov 22, 2022 | 61.20 | 61.90 | 59.96 | 60.20 | 60.20 | 1,824,105 |
| Nov 21, 2022 | 60.50 | 62.00 | 59.30 | 61.30 | 61.30 | 2,033,906 |
| Nov 18, 2022 | 58.20 | 60.50 | 58.20 | 60.20 | 60.20 | 872,659 |
| Nov 17, 2022 | 59.20 | 59.85 | 58.14 | 59.30 | 59.30 | 1,127,435 |
| Nov 17, 2022 | 0.85 Dividend | |||||
| Nov 16, 2022 | 63.00 | 63.70 | 58.50 | 59.80 | 58.95 | 3,900,571 |
| Nov 15, 2022 | 63.80 | 64.70 | 63.00 | 63.10 | 62.20 | 1,905,145 |
| Nov 14, 2022 | 67.10 | 67.10 | 63.20 | 64.40 | 63.48 | 2,083,686 |
| Nov 11, 2022 | 67.00 | 68.11 | 65.40 | 65.50 | 64.57 | 3,391,870 |
| Nov 10, 2022 | 62.20 | 66.60 | 62.20 | 66.50 | 65.55 | 2,142,735 |
| Nov 09, 2022 | 62.00 | 63.70 | 62.00 | 62.70 | 61.81 | 1,755,453 |
| Nov 08, 2022 | 62.60 | 63.50 | 62.00 | 62.50 | 61.61 | 1,978,799 |
| Nov 07, 2022 | 60.20 | 63.30 | 59.90 | 62.80 | 61.91 | 7,972,611 |
| Nov 04, 2022 | 61.80 | 62.77 | 60.40 | 61.90 | 61.02 | 1,635,396 |
| Nov 03, 2022 | 59.90 | 61.10 | 59.90 | 60.30 | 59.44 | 1,208,063 |
| Nov 02, 2022 | 62.50 | 62.50 | 59.65 | 61.40 | 60.53 | 1,729,803 |
| Nov 01, 2022 | 62.50 | 62.50 | 61.30 | 61.40 | 60.53 | 1,757,963 |
| Oct 31, 2022 | 60.10 | 61.90 | 59.80 | 61.00 | 60.13 | 2,841,845 |
| Oct 28, 2022 | 61.90 | 62.60 | 60.86 | 61.30 | 60.43 | 1,056,082 |
| Oct 27, 2022 | 61.10 | 63.10 | 61.10 | 62.10 | 61.22 | 2,279,573 |
| Oct 26, 2022 | 62.20 | 63.40 | 61.30 | 62.10 | 61.22 | 3,723,043 |
| Oct 25, 2022 | 59.80 | 62.60 | 59.21 | 62.40 | 61.51 | 3,076,192 |
| Oct 24, 2022 | 59.90 | 60.80 | 58.50 | 58.60 | 57.77 | 4,182,302 |
| Oct 21, 2022 | 57.20 | 60.00 | 56.50 | 59.70 | 58.85 | 3,994,206 |
| Oct 20, 2022 | 57.30 | 58.40 | 56.00 | 57.60 | 56.78 | 1,263,295 |
| Oct 19, 2022 | 58.20 | 58.20 | 54.70 | 56.00 | 55.20 | 3,720,164 |
| Oct 18, 2022 | 59.10 | 59.10 | 56.50 | 56.90 | 56.09 | 3,088,885 |
| Oct 17, 2022 | 56.70 | 58.80 | 55.60 | 58.20 | 57.37 | 3,612,212 |
| Oct 14, 2022 | 55.40 | 56.52 | 54.70 | 55.30 | 54.51 | 3,546,492 |
| Oct 13, 2022 | 56.10 | 56.50 | 53.80 | 54.90 | 54.12 | 5,580,942 |
| Oct 12, 2022 | 55.00 | 55.80 | 52.00 | 55.40 | 54.61 | 4,160,097 |
| Oct 11, 2022 | 55.00 | 55.00 | 53.30 | 54.70 | 53.92 | 3,155,619 |
| Oct 10, 2022 | 56.30 | 56.60 | 53.50 | 53.90 | 53.13 | 2,120,483 |
| Oct 07, 2022 | 57.80 | 57.80 | 55.90 | 56.30 | 55.50 | 2,141,809 |
| Oct 06, 2022 | 57.40 | 58.20 | 56.24 | 56.70 | 55.89 | 6,233,029 |
| Oct 05, 2022 | 62.30 | 62.30 | 56.40 | 56.90 | 56.09 | 1,909,795 |
| Oct 04, 2022 | 61.50 | 62.89 | 60.90 | 61.00 | 60.13 | 1,815,669 |
| Oct 03, 2022 | 61.00 | 62.20 | 59.18 | 61.50 | 60.63 | 2,495,444 |
| Sept 30, 2022 | 55.20 | 60.90 | 55.20 | 60.30 | 59.44 | 3,850,710 |
| Sept 29, 2022 | 56.50 | 58.42 | 55.00 | 55.90 | 55.11 | 2,222,879 |
| Sept 28, 2022 | 55.10 | 57.90 | 54.45 | 57.90 | 57.08 | 2,973,944 |
| Sept 27, 2022 | 59.20 | 60.60 | 55.95 | 56.50 | 55.70 | 1,820,544 |
| Sept 26, 2022 | 60.70 | 61.57 | 58.50 | 59.90 | 59.05 | 2,483,511 |
| Sept 23, 2022 | 65.00 | 65.00 | 61.10 | 62.00 | 61.12 | 2,854,748 |
| Sept 22, 2022 | 66.60 | 66.60 | 63.50 | 63.60 | 62.70 | 1,695,395 |
| Sept 21, 2022 | 64.30 | 66.30 | 64.30 | 66.00 | 65.06 | 3,998,904 |
| Sept 20, 2022 | 69.00 | 69.00 | 64.80 | 65.00 | 64.08 | 6,265,907 |
| Sept 16, 2022 | 66.00 | 68.50 | 65.50 | 68.20 | 67.23 | 5,078,219 |
| Sept 15, 2022 | 65.80 | 66.10 | 64.80 | 65.80 | 64.86 | 2,093,139 |
| Sept 14, 2022 | 66.00 | 67.00 | 65.00 | 65.00 | 64.08 | 2,497,632 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
