Canada markets closed

UK Commercial Property REIT Limited (UKCM.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
56.10-0.50 (-0.88%)
At close: 05:59PM GMT
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202356.5056.9055.7056.1056.102,627,438
Feb 02, 202356.0057.0056.0056.6056.602,629,635
Feb 01, 202356.7056.7054.4055.8055.806,502,083
Jan 31, 202360.0060.0057.8057.8057.801,289,733
Jan 30, 202360.0060.3059.1059.7059.70963,379
Jan 27, 202361.1061.1059.1060.1060.101,365,119
Jan 26, 202359.8060.6759.2059.2059.202,584,523
Jan 25, 202359.5060.6059.5059.8059.801,158,497
Jan 24, 202360.3060.3059.3359.7059.70840,022
Jan 23, 202359.0060.0058.1059.7059.701,363,481
Jan 20, 202359.5059.8058.1058.6058.60961,388
Jan 19, 202360.5060.5057.7058.9058.901,510,343
Jan 18, 202359.5061.0058.8059.2059.202,204,171
Jan 17, 202359.7060.9059.0059.2059.201,237,391
Jan 16, 202359.8060.8058.7260.5060.501,661,858
Jan 13, 202360.5060.5758.6059.0059.001,508,045
Jan 12, 202359.5060.0258.4459.7059.701,015,963
Jan 11, 202357.6059.3056.5658.6058.601,587,305
Jan 10, 202358.5058.5056.3056.3056.301,636,308
Jan 09, 202359.1059.8056.6057.5057.501,934,042
Jan 06, 202361.0061.9059.0059.1059.101,257,942
Jan 05, 202363.0063.0061.0061.0061.001,007,697
Jan 04, 202361.5062.2059.7061.6061.601,101,458
Jan 03, 202359.7061.3058.1060.1060.102,068,423
Dec 30, 202259.8059.8058.4058.4058.40279,333
Dec 29, 202258.2059.7057.5059.1059.101,026,807
Dec 28, 202259.0059.3057.5058.1058.101,417,515
Dec 23, 202257.5058.6957.2057.8057.80766,813
Dec 22, 202258.7059.0057.2057.2057.201,120,302
Dec 21, 202256.0058.5056.0058.3058.30808,789
Dec 20, 202256.2057.4055.7757.1057.10794,231
Dec 19, 202257.2058.6356.4056.9056.901,220,691
Dec 16, 202259.0059.0057.1057.9057.903,492,260
Dec 15, 202260.8061.4859.0059.0059.003,231,058
Dec 14, 202259.8060.9058.7060.6060.601,667,424
Dec 13, 202257.9060.2057.2058.7058.703,420,349
Dec 12, 202257.0058.7257.0057.8057.80840,848
Dec 09, 202259.4059.4057.8058.2058.201,427,753
Dec 08, 202258.5058.9057.6058.0058.002,036,325
Dec 07, 202258.5059.2057.6057.6057.603,779,282
Dec 06, 202259.3059.8058.7058.9058.90685,715
Dec 05, 202260.7061.3059.4059.7059.70715,177
Dec 02, 202258.0060.6058.0059.8059.801,457,773
Dec 01, 202260.1060.4058.2858.9058.901,218,655
Nov 30, 202259.7060.5158.5058.7058.702,466,221
Nov 29, 202261.2061.2059.3059.6059.604,207,083
Nov 28, 202260.6061.1258.3059.9059.901,310,236
Nov 25, 202263.1063.1059.6060.6060.601,687,052
Nov 24, 202261.0063.6060.6761.7061.701,317,249
Nov 23, 202259.9060.7059.5060.3060.301,483,894
Nov 22, 202261.2061.9059.9660.2060.201,824,105
Nov 21, 202260.5062.0059.3061.3061.302,033,906
Nov 18, 202258.2060.5058.2060.2060.20872,659
Nov 17, 202259.2059.8558.1459.3059.301,127,435
Nov 17, 20220.85 Dividend
Nov 16, 202263.0063.7058.5059.8058.953,900,571
Nov 15, 202263.8064.7063.0063.1062.201,905,145
Nov 14, 202267.1067.1063.2064.4063.482,083,686
Nov 11, 202267.0068.1165.4065.5064.573,391,870
Nov 10, 202262.2066.6062.2066.5065.552,142,735
Nov 09, 202262.0063.7062.0062.7061.811,755,453
Nov 08, 202262.6063.5062.0062.5061.611,978,799
Nov 07, 202260.2063.3059.9062.8061.917,972,611
Nov 04, 202261.8062.7760.4061.9061.021,635,396
Nov 03, 202259.9061.1059.9060.3059.441,208,063
Nov 02, 202262.5062.5059.6561.4060.531,729,803
Nov 01, 202262.5062.5061.3061.4060.531,757,963
Oct 31, 202260.1061.9059.8061.0060.132,841,845
Oct 28, 202261.9062.6060.8661.3060.431,056,082
Oct 27, 202261.1063.1061.1062.1061.222,279,573
Oct 26, 202262.2063.4061.3062.1061.223,723,043
Oct 25, 202259.8062.6059.2162.4061.513,076,192
Oct 24, 202259.9060.8058.5058.6057.774,182,302
Oct 21, 202257.2060.0056.5059.7058.853,994,206
Oct 20, 202257.3058.4056.0057.6056.781,263,295
Oct 19, 202258.2058.2054.7056.0055.203,720,164
Oct 18, 202259.1059.1056.5056.9056.093,088,885
Oct 17, 202256.7058.8055.6058.2057.373,612,212
Oct 14, 202255.4056.5254.7055.3054.513,546,492
Oct 13, 202256.1056.5053.8054.9054.125,580,942
Oct 12, 202255.0055.8052.0055.4054.614,160,097
Oct 11, 202255.0055.0053.3054.7053.923,155,619
Oct 10, 202256.3056.6053.5053.9053.132,120,483
Oct 07, 202257.8057.8055.9056.3055.502,141,809
Oct 06, 202257.4058.2056.2456.7055.896,233,029
Oct 05, 202262.3062.3056.4056.9056.091,909,795
Oct 04, 202261.5062.8960.9061.0060.131,815,669
Oct 03, 202261.0062.2059.1861.5060.632,495,444
Sept 30, 202255.2060.9055.2060.3059.443,850,710
Sept 29, 202256.5058.4255.0055.9055.112,222,879
Sept 28, 202255.1057.9054.4557.9057.082,973,944
Sept 27, 202259.2060.6055.9556.5055.701,820,544
Sept 26, 202260.7061.5758.5059.9059.052,483,511
Sept 23, 202265.0065.0061.1062.0061.122,854,748
Sept 22, 202266.6066.6063.5063.6062.701,695,395
Sept 21, 202264.3066.3064.3066.0065.063,998,904
Sept 20, 202269.0069.0064.8065.0064.086,265,907
Sept 16, 202266.0068.5065.5068.2067.235,078,219
Sept 15, 202265.8066.1064.8065.8064.862,093,139
Sept 14, 202266.0067.0065.0065.0064.082,497,632
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...