Canada markets closed

UK Commercial Property REIT Ord (UKCM.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
57.40-0.60 (-1.03%)
At close: 04:37PM GMT
Time Period:
Dec 04, 2022 - Dec 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 202356.7058.9056.7057.4057.401,418,027
Dec 01, 202357.9058.8056.8558.0058.001,607,031
Nov 30, 202357.0058.9057.0057.6057.603,308,263
Nov 29, 202358.0058.9058.0058.4058.401,734,459
Nov 28, 202359.0059.0058.0058.3058.30952,686
Nov 27, 202357.9058.9057.3058.4058.401,767,101
Nov 24, 202357.6059.0057.6058.6058.601,616,937
Nov 23, 202357.9059.0057.4058.2058.201,483,772
Nov 22, 202357.5058.5057.4058.1058.101,231,936
Nov 21, 202357.2059.1056.9057.2057.201,296,262
Nov 20, 202359.2059.2057.3858.5058.501,275,596
Nov 17, 202358.1058.7057.1058.0058.001,013,647
Nov 16, 202358.2059.9057.0057.0057.004,975,816
Nov 16, 20230.0085 Dividend
Nov 15, 202361.1062.8059.1059.5059.493,673,167
Nov 14, 202356.5060.3056.5059.9059.893,398,418
Nov 13, 202357.9058.5056.5056.5056.49997,070
Nov 10, 202358.3058.3056.6056.7056.691,912,111
Nov 09, 202356.0058.4056.0057.6057.595,045,794
Nov 08, 202356.6057.2055.6057.1057.093,725,426
Nov 07, 202356.4057.0055.5056.0055.991,641,417
Nov 06, 202359.2059.7056.2056.5056.491,625,187
Nov 03, 202357.5059.3056.0059.1059.091,984,463
Nov 02, 202353.3057.6053.3057.4057.392,614,530
Nov 01, 202352.6053.5052.6053.0052.992,028,979
Oct 31, 202352.4053.4952.3052.7052.692,778,353
Oct 30, 202352.0053.2052.0052.4052.39908,438
Oct 27, 202352.2052.6051.9452.5052.49887,923
Oct 26, 202350.5052.2049.9051.9051.892,272,368
Oct 25, 202352.9053.9051.1051.1051.091,636,604
Oct 24, 202351.6053.6051.6053.4053.39827,649
Oct 23, 202352.6053.3051.6052.6052.591,841,762
Oct 20, 202353.0053.5052.0053.0052.991,504,119
Oct 19, 202354.0054.5053.0053.3053.292,638,650
Oct 18, 202354.7055.5053.5053.5053.491,435,500
Oct 17, 202354.0055.6054.0055.3055.291,571,938
Oct 16, 202355.7056.0054.3054.4054.391,326,804
Oct 13, 202356.0056.3054.6054.7054.692,538,035
Oct 12, 202355.5056.9254.9755.1055.091,660,933
Oct 11, 202353.8056.0053.8056.0055.992,038,984
Oct 10, 202354.0055.0053.5055.0054.992,523,797
Oct 09, 202354.2055.0053.6353.9053.891,042,067
Oct 06, 202354.1055.0053.7054.5054.492,515,965
Oct 05, 202352.5054.4052.5054.4054.392,306,476
Oct 04, 202353.3053.8052.8053.1053.092,835,187
Oct 03, 202352.5054.0052.5053.5053.492,509,957
Oct 02, 202353.1054.0052.5953.4053.393,779,977
Sept 29, 202353.9054.1052.8053.1053.092,726,867
Sept 28, 202352.7054.4552.5552.9052.892,130,991
Sept 27, 202353.6053.6052.3253.1053.091,220,994
Sept 26, 202353.8055.1053.6053.6053.591,905,962
Sept 25, 202354.2055.7053.8054.0053.991,299,090
Sept 22, 202355.1055.3054.3854.8054.792,041,108
Sept 21, 202354.1055.7453.8054.7054.691,611,193
Sept 20, 202353.6054.8053.6054.2054.191,528,311
Sept 19, 202353.2054.0053.2053.6053.591,797,119
Sept 18, 202353.8054.8053.1053.3053.291,835,473
Sept 15, 202355.5055.5053.6054.0053.993,190,150
Sept 14, 202354.2055.4053.8055.2055.192,262,631
Sept 13, 202353.6054.4053.6054.1054.093,124,255
Sept 12, 202354.5054.5053.6053.9053.89943,155
Sept 11, 202353.4054.5053.4054.3054.29719,770
Sept 08, 202354.0054.2053.7054.0053.99694,754
Sept 07, 202353.6054.4053.5053.8053.791,387,775
Sept 06, 202354.6054.6053.4053.8053.792,033,805
Sept 05, 202353.4054.5053.3953.9053.892,340,912
Sept 04, 202354.5054.5053.3053.8053.79820,984
Sept 01, 202354.0054.2053.4053.5053.492,013,726
Aug 31, 202354.2054.2053.1054.0053.992,528,536
Aug 30, 202353.6054.0052.7053.3053.294,079,176
Aug 29, 202352.9054.2052.4052.8052.791,910,014
Aug 25, 202351.8052.8051.7252.7052.691,419,995
Aug 24, 202351.0053.0051.0052.2052.192,495,628
Aug 23, 202350.2051.7049.3051.5051.493,021,231
Aug 22, 202349.1050.0048.4050.0049.991,142,770
Aug 21, 202350.4050.6348.5548.5548.541,606,809
Aug 18, 202350.3050.6049.5550.2050.193,634,189
Aug 17, 202350.5051.3049.4549.4549.44954,920
Aug 17, 20230.0085 Dividend
Aug 16, 202351.0051.7050.9051.5051.482,094,219
Aug 15, 202351.0052.3049.7051.4051.382,581,159
Aug 14, 202351.8052.9050.9551.6051.581,144,080
Aug 11, 202353.6053.6050.9051.4051.382,158,426
Aug 10, 202352.7053.5052.2052.8052.781,811,891
Aug 09, 202352.6053.3051.6653.3053.282,098,700
Aug 08, 202352.0052.9051.5052.5052.482,936,066
Aug 07, 202351.2052.4051.2052.1052.082,089,830
Aug 04, 202351.6052.4051.0051.9051.88714,211
Aug 03, 202352.4052.8050.9951.9051.881,584,399
Aug 02, 202351.3051.9050.7551.9051.881,441,128
Aug 01, 202351.8052.6051.0051.4051.381,194,055
Jul 31, 202351.6052.8051.1052.3052.281,142,886
Jul 28, 202352.6053.9051.6051.8051.781,563,851
Jul 27, 202353.8053.9052.6052.8052.782,557,928
Jul 26, 202353.4053.9053.0053.3053.28869,859
Jul 25, 202353.4054.4052.6053.4053.38995,014
Jul 24, 202353.0054.1052.5053.1053.081,699,385
Jul 21, 202354.8055.1053.1053.5053.481,086,314
Jul 20, 202354.3056.9153.8054.2054.182,051,052
Jul 19, 202351.9054.5051.3054.4054.382,225,351
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...