UK Commercial Property REIT Limited (UKCM.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:27PM BST. Market open.
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 05, 2022 | 62.30 | 62.30 | 57.10 | 57.96 | 57.96 | 474,253 |
| Oct 04, 2022 | 61.50 | 62.89 | 60.90 | 61.00 | 61.00 | 1,815,669 |
| Oct 03, 2022 | 61.00 | 62.20 | 59.18 | 61.50 | 61.50 | 2,495,444 |
| Sept 30, 2022 | 55.20 | 60.90 | 55.20 | 60.30 | 60.30 | 3,850,710 |
| Sept 29, 2022 | 56.50 | 58.42 | 55.00 | 55.90 | 55.90 | 2,222,879 |
| Sept 28, 2022 | 55.10 | 57.90 | 54.45 | 57.90 | 57.90 | 2,973,944 |
| Sept 27, 2022 | 59.20 | 60.60 | 55.95 | 56.50 | 56.50 | 1,820,544 |
| Sept 26, 2022 | 60.70 | 61.57 | 58.50 | 59.90 | 59.90 | 2,483,511 |
| Sept 23, 2022 | 65.00 | 65.00 | 61.10 | 62.00 | 62.00 | 2,854,748 |
| Sept 22, 2022 | 66.60 | 66.60 | 63.50 | 63.60 | 63.60 | 1,695,395 |
| Sept 21, 2022 | 64.30 | 66.30 | 64.30 | 66.00 | 66.00 | 3,998,904 |
| Sept 20, 2022 | 69.00 | 69.00 | 64.80 | 65.00 | 65.00 | 6,265,907 |
| Sept 16, 2022 | 66.00 | 68.50 | 65.50 | 68.20 | 68.20 | 5,078,219 |
| Sept 15, 2022 | 65.80 | 66.10 | 64.80 | 65.80 | 65.80 | 2,093,139 |
| Sept 14, 2022 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | 2,497,632 |
| Sept 13, 2022 | 68.00 | 68.70 | 66.70 | 66.80 | 66.80 | 2,186,580 |
| Sept 12, 2022 | 66.80 | 68.40 | 66.72 | 68.40 | 68.40 | 1,648,743 |
| Sept 09, 2022 | 66.90 | 67.08 | 66.10 | 66.50 | 66.50 | 1,443,094 |
| Sept 08, 2022 | 66.60 | 67.40 | 65.70 | 66.00 | 66.00 | 2,281,813 |
| Sept 07, 2022 | 69.00 | 69.00 | 66.30 | 66.40 | 66.40 | 2,826,244 |
| Sept 06, 2022 | 67.80 | 69.10 | 67.30 | 67.40 | 67.40 | 932,376 |
| Sept 05, 2022 | 69.60 | 70.20 | 67.70 | 68.00 | 68.00 | 1,639,230 |
| Sept 02, 2022 | 69.30 | 70.20 | 68.00 | 69.60 | 69.60 | 1,711,815 |
| Sept 01, 2022 | 71.20 | 71.60 | 68.46 | 68.80 | 68.80 | 1,609,306 |
| Aug 31, 2022 | 71.70 | 71.70 | 70.00 | 70.80 | 70.80 | 2,972,190 |
| Aug 30, 2022 | 71.20 | 72.30 | 70.01 | 71.40 | 71.40 | 2,211,281 |
| Aug 26, 2022 | 71.10 | 72.10 | 70.30 | 70.90 | 70.90 | 4,832,831 |
| Aug 25, 2022 | 72.10 | 72.10 | 69.70 | 70.80 | 70.80 | 1,770,231 |
| Aug 24, 2022 | 71.80 | 73.50 | 70.30 | 70.40 | 70.40 | 1,777,219 |
| Aug 23, 2022 | 72.60 | 73.60 | 71.70 | 71.70 | 71.70 | 2,437,249 |
| Aug 22, 2022 | 73.60 | 75.10 | 72.70 | 72.70 | 72.70 | 1,856,145 |
| Aug 19, 2022 | 75.50 | 75.50 | 74.00 | 74.30 | 74.30 | 1,906,784 |
| Aug 18, 2022 | 73.90 | 75.30 | 73.30 | 74.00 | 74.00 | 1,361,944 |
| Aug 18, 2022 | 1.92 Dividend | |||||
| Aug 17, 2022 | 77.40 | 77.40 | 75.40 | 75.70 | 73.78 | 2,800,147 |
| Aug 16, 2022 | 78.60 | 78.60 | 76.00 | 77.00 | 75.05 | 2,419,094 |
| Aug 15, 2022 | 78.60 | 79.00 | 77.50 | 77.60 | 75.63 | 1,660,031 |
| Aug 12, 2022 | 75.80 | 78.10 | 75.43 | 78.10 | 76.12 | 3,467,066 |
| Aug 11, 2022 | 77.00 | 77.00 | 74.60 | 75.50 | 73.59 | 5,438,363 |
| Aug 10, 2022 | 74.30 | 76.30 | 74.10 | 75.70 | 73.78 | 3,916,386 |
| Aug 09, 2022 | 72.10 | 75.15 | 72.10 | 74.40 | 72.51 | 2,988,506 |
| Aug 08, 2022 | 73.50 | 74.20 | 73.00 | 73.70 | 71.83 | 2,409,280 |
| Aug 05, 2022 | 74.00 | 74.75 | 73.30 | 73.60 | 71.73 | 5,477,846 |
| Aug 04, 2022 | 74.90 | 75.02 | 73.20 | 74.50 | 72.61 | 4,552,889 |
| Aug 03, 2022 | 74.70 | 75.80 | 74.25 | 75.30 | 73.39 | 4,021,016 |
| Aug 02, 2022 | 76.50 | 76.60 | 73.60 | 75.20 | 73.29 | 3,240,796 |
| Aug 01, 2022 | 77.10 | 77.83 | 75.20 | 75.90 | 73.97 | 3,000,091 |
| Jul 29, 2022 | 75.10 | 76.90 | 75.10 | 76.80 | 74.85 | 2,741,616 |
| Jul 28, 2022 | 76.30 | 76.70 | 75.30 | 75.80 | 73.88 | 1,332,814 |
| Jul 27, 2022 | 78.20 | 78.20 | 76.20 | 76.40 | 74.46 | 2,045,026 |
| Jul 26, 2022 | 79.40 | 79.40 | 77.30 | 78.00 | 76.02 | 1,273,200 |
| Jul 25, 2022 | 79.00 | 79.97 | 78.20 | 79.20 | 77.19 | 1,239,985 |
| Jul 22, 2022 | 77.20 | 80.00 | 76.73 | 79.40 | 77.39 | 2,365,798 |
| Jul 21, 2022 | 76.40 | 77.80 | 76.00 | 77.30 | 75.34 | 1,106,510 |
| Jul 20, 2022 | 75.30 | 77.20 | 75.30 | 76.60 | 74.66 | 1,675,794 |
| Jul 19, 2022 | 74.00 | 76.40 | 74.00 | 76.10 | 74.17 | 1,975,029 |
| Jul 18, 2022 | 74.30 | 75.40 | 74.10 | 74.70 | 72.81 | 1,090,669 |
| Jul 15, 2022 | 73.30 | 74.90 | 73.20 | 74.70 | 72.81 | 1,584,455 |
| Jul 14, 2022 | 74.30 | 74.60 | 72.20 | 73.20 | 71.34 | 2,582,316 |
| Jul 13, 2022 | 74.60 | 75.00 | 73.10 | 73.50 | 71.64 | 2,709,510 |
| Jul 12, 2022 | 74.40 | 75.30 | 73.50 | 74.80 | 72.90 | 1,632,448 |
| Jul 11, 2022 | 73.90 | 75.20 | 72.90 | 74.60 | 72.71 | 1,522,543 |
| Jul 08, 2022 | 74.20 | 74.90 | 73.10 | 74.60 | 72.71 | 1,414,758 |
| Jul 07, 2022 | 74.30 | 75.40 | 73.80 | 75.10 | 73.20 | 1,816,865 |
| Jul 06, 2022 | 74.00 | 74.90 | 73.00 | 73.80 | 71.93 | 3,157,619 |
| Jul 05, 2022 | 73.70 | 73.70 | 71.95 | 72.40 | 70.56 | 1,692,949 |
| Jul 04, 2022 | 75.40 | 75.40 | 73.00 | 73.60 | 71.73 | 1,995,884 |
| Jul 01, 2022 | 75.40 | 75.59 | 74.30 | 74.50 | 72.61 | 2,373,230 |
| Jun 30, 2022 | 78.20 | 78.50 | 74.70 | 75.00 | 73.10 | 2,855,788 |
| Jun 29, 2022 | 79.30 | 79.50 | 77.90 | 78.90 | 76.90 | 2,475,265 |
| Jun 28, 2022 | 79.20 | 80.60 | 79.20 | 80.00 | 77.97 | 1,693,600 |
| Jun 27, 2022 | 77.80 | 79.60 | 77.60 | 78.90 | 76.90 | 2,591,013 |
| Jun 24, 2022 | 76.00 | 78.20 | 75.60 | 77.50 | 75.53 | 3,909,309 |
| Jun 23, 2022 | 77.20 | 77.50 | 75.10 | 75.50 | 73.59 | 2,518,059 |
| Jun 22, 2022 | 78.00 | 78.40 | 76.80 | 77.30 | 75.34 | 4,385,867 |
| Jun 21, 2022 | 80.00 | 80.30 | 78.60 | 78.60 | 76.61 | 2,449,069 |
| Jun 20, 2022 | 81.00 | 81.00 | 79.20 | 79.20 | 77.19 | 1,913,711 |
| Jun 17, 2022 | 79.50 | 81.10 | 78.60 | 79.80 | 77.78 | 5,972,291 |
| Jun 16, 2022 | 81.20 | 81.60 | 78.60 | 79.20 | 77.19 | 3,081,800 |
| Jun 15, 2022 | 81.70 | 82.10 | 80.80 | 81.50 | 79.43 | 2,341,333 |
| Jun 14, 2022 | 81.20 | 81.50 | 79.90 | 80.90 | 78.85 | 2,987,520 |
| Jun 13, 2022 | 82.70 | 82.70 | 80.00 | 81.50 | 79.43 | 3,723,996 |
| Jun 10, 2022 | 83.10 | 83.40 | 81.60 | 82.70 | 80.60 | 3,105,956 |
| Jun 09, 2022 | 83.20 | 84.20 | 83.00 | 83.60 | 81.48 | 2,469,533 |
| Jun 08, 2022 | 84.10 | 84.52 | 82.90 | 83.50 | 81.38 | 3,037,629 |
| Jun 07, 2022 | 84.00 | 85.00 | 83.32 | 84.00 | 81.87 | 3,142,180 |
| Jun 06, 2022 | 84.80 | 85.70 | 84.74 | 84.90 | 82.75 | 1,769,342 |
| Jun 01, 2022 | 86.30 | 87.00 | 84.70 | 85.00 | 82.84 | 3,096,649 |
| May 31, 2022 | 86.00 | 86.06 | 84.50 | 85.40 | 83.23 | 5,527,963 |
| May 30, 2022 | 88.80 | 89.00 | 86.00 | 86.40 | 84.21 | 2,068,259 |
| May 27, 2022 | 89.70 | 89.70 | 88.20 | 88.30 | 86.06 | 2,135,092 |
| May 26, 2022 | 87.80 | 89.80 | 87.50 | 89.20 | 86.94 | 1,914,306 |
| May 25, 2022 | 87.10 | 88.10 | 86.76 | 87.30 | 85.09 | 2,431,589 |
| May 24, 2022 | 87.50 | 88.20 | 86.10 | 87.10 | 84.89 | 3,053,067 |
| May 23, 2022 | 87.10 | 88.20 | 86.90 | 87.20 | 84.99 | 4,237,974 |
| May 20, 2022 | 87.30 | 88.00 | 86.30 | 86.90 | 84.70 | 2,859,566 |
| May 19, 2022 | 87.70 | 87.80 | 86.00 | 87.20 | 84.99 | 2,258,515 |
| May 18, 2022 | 87.00 | 88.70 | 86.25 | 88.00 | 85.77 | 4,847,715 |
| May 17, 2022 | 86.40 | 87.00 | 86.20 | 86.80 | 84.60 | 2,449,423 |
| May 16, 2022 | 85.80 | 87.50 | 85.24 | 86.60 | 84.40 | 3,740,480 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
