Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UKCM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 66.60 | 0.40 | 0.60% | 66.50 | 67.10 | 65.40 | 1,052,428 |
| Apr 22 2024 | 66.20 | 1.20 | 1.85% | 65.80 | 66.50 | 65.40 | 1,248,935 |
| Apr 19 2024 | 65.00 | -1.00 | -1.52% | 65.40 | 65.50 | 64.80 | 706,943 |
| Apr 18 2024 | 66.00 | 1.30 | 2.01% | 66.00 | 66.00 | 64.80 | 1,274,938 |
| Apr 17 2024 | 64.70 | -1.60 | -2.41% | 66.40 | 66.70 | 64.70 | 738,764 |
| Apr 16 2024 | 66.30 | -0.10 | -0.15% | 65.50 | 66.30 | 65.20 | 1,270,848 |
| Apr 15 2024 | 66.40 | -0.40 | -0.60% | 68.00 | 68.00 | 66.10 | 1,203,961 |
| Apr 12 2024 | 66.80 | -0.40 | -0.60% | 68.00 | 68.00 | 66.50 | 1,337,221 |
| Apr 11 2024 | 67.20 | 0.20 | 0.30% | 68.00 | 68.00 | 66.40 | 2,180,714 |
| Apr 10 2024 | 67.00 | -0.90 | -1.33% | 69.00 | 69.10 | 66.20 | 3,920,434 |
| Apr 09 2024 | 67.90 | -0.50 | -0.73% | 68.00 | 68.50 | 67.70 | 1,884,301 |
| Apr 08 2024 | 68.40 | 0.30 | 0.44% | 67.90 | 68.80 | 67.60 | 4,639,401 |
| Apr 05 2024 | 68.10 | -1.30 | -1.87% | 68.80 | 68.80 | 67.20 | 2,065,179 |
| Apr 04 2024 | 69.40 | 0.90 | 1.31% | 69.60 | 69.60 | 68.70 | 3,757,716 |
| Apr 03 2024 | 68.50 | 0.00 | 0.00% | 69.00 | 69.80 | 68.40 | 13,830,119 |
| Apr 02 2024 | 68.50 | -1.30 | -1.86% | 70.00 | 70.50 | 68.50 | 3,284,425 |
| Mar 28 2024 | 69.80 | 0.40 | 0.58% | 69.60 | 70.80 | 69.10 | 2,177,445 |
| Mar 27 2024 | 69.40 | 0.30 | 0.43% | 69.50 | 69.80 | 68.80 | 6,800,057 |
| Mar 26 2024 | 69.10 | -0.80 | -1.14% | 69.60 | 69.90 | 68.80 | 2,393,415 |
| Mar 25 2024 | 69.90 | 0.90 | 1.30% | 69.80 | 69.90 | 68.40 | 5,269,609 |
| Mar 22 2024 | 69.00 | 1.10 | 1.62% | 67.90 | 69.50 | 67.90 | 27,351,549 |
| Mar 21 2024 | 67.90 | 3.20 | 4.95% | 65.80 | 68.20 | 65.80 | 19,652,740 |
| Mar 20 2024 | 64.70 | 0.90 | 1.41% | 64.00 | 65.80 | 63.40 | 2,155,691 |
| Mar 19 2024 | 63.80 | 0.00 | 0.00% | 63.60 | 64.00 | 63.10 | 1,112,899 |
| Mar 18 2024 | 63.80 | -0.10 | -0.16% | 64.80 | 64.80 | 63.20 | 792,106 |
| Mar 15 2024 | 63.90 | -0.10 | -0.16% | 65.10 | 65.10 | 63.80 | 4,043,576 |
| Mar 14 2024 | 64.00 | 0.00 | 0.00% | 65.00 | 65.00 | 63.60 | 832,112 |
| Mar 13 2024 | 64.00 | -0.80 | -1.23% | 65.20 | 65.20 | 63.50 | 3,016,785 |
| Mar 12 2024 | 64.80 | -0.50 | -0.77% | 65.70 | 65.80 | 64.50 | 2,236,235 |
| Mar 11 2024 | 65.30 | 0.10 | 0.15% | 65.60 | 65.60 | 64.70 | 4,303,988 |
| Mar 08 2024 | 65.20 | 1.20 | 1.88% | 65.00 | 65.50 | 63.50 | 2,945,798 |
| Mar 07 2024 | 64.00 | -0.20 | -0.31% | 64.00 | 65.20 | 63.60 | 2,113,161 |
| Mar 06 2024 | 64.20 | -0.50 | -0.77% | 65.20 | 66.10 | 63.80 | 6,168,650 |
| Mar 05 2024 | 64.70 | 0.30 | 0.47% | 64.70 | 65.10 | 64.40 | 1,572,047 |
| Mar 04 2024 | 64.40 | -0.60 | -0.92% | 64.90 | 64.90 | 63.30 | 1,348,304 |
| Mar 01 2024 | 65.00 | 1.30 | 2.04% | 65.10 | 65.20 | 64.10 | 671,075 |
| Feb 29 2024 | 63.70 | 0.40 | 0.63% | 64.00 | 64.60 | 63.00 | 8,454,270 |
| Feb 28 2024 | 63.30 | -1.10 | -1.71% | 65.50 | 65.50 | 62.30 | 2,582,112 |
| Feb 27 2024 | 64.40 | -1.20 | -1.83% | 66.00 | 66.00 | 64.00 | 1,158,119 |
| Feb 26 2024 | 65.60 | 1.10 | 1.71% | 66.60 | 66.60 | 64.30 | 1,343,688 |
| Feb 23 2024 | 64.50 | -1.00 | -1.53% | 64.60 | 66.00 | 64.40 | 958,156 |
| Feb 22 2024 | 65.50 | -0.60 | -0.91% | 66.50 | 66.60 | 64.80 | 2,157,639 |
| Feb 21 2024 | 66.10 | -0.80 | -1.20% | 66.70 | 67.50 | 65.90 | 1,472,408 |
| Feb 20 2024 | 66.90 | 0.10 | 0.15% | 66.80 | 67.30 | 66.60 | 2,845,320 |
| Feb 19 2024 | 66.80 | -0.70 | -1.04% | 67.80 | 67.80 | 66.80 | 2,991,245 |
| Feb 16 2024 | 67.50 | 0.60 | 0.90% | 67.40 | 67.60 | 65.70 | 3,395,004 |
| Feb 15 2024 | 66.90 | 1.70 | 2.61% | 64.90 | 67.30 | 63.70 | 11,392,206 |
| Feb 14 2024 | 65.20 | 1.60 | 2.52% | 63.40 | 66.40 | 63.40 | 4,278,719 |
| Feb 13 2024 | 63.60 | -3.70 | -5.50% | 66.60 | 68.60 | 63.60 | 15,542,571 |
| Feb 12 2024 | 67.30 | 3.10 | 4.83% | 68.10 | 68.10 | 65.80 | 8,323,267 |
| Feb 09 2024 | 64.20 | -1.20 | -1.83% | 65.40 | 65.80 | 64.20 | 12,230,287 |
| Feb 08 2024 | 65.40 | 0.20 | 0.31% | 65.20 | 66.20 | 65.20 | 5,390,203 |
| Feb 07 2024 | 65.20 | 1.30 | 2.03% | 63.90 | 65.60 | 63.90 | 3,086,091 |
| Feb 06 2024 | 63.90 | 0.90 | 1.43% | 64.30 | 64.30 | 62.80 | 1,815,599 |
| Feb 05 2024 | 63.00 | -0.50 | -0.79% | 63.50 | 64.10 | 62.70 | 4,500,453 |
| Feb 02 2024 | 63.50 | 0.50 | 0.79% | 63.00 | 64.10 | 63.00 | 3,967,909 |
| Feb 01 2024 | 63.00 | -1.10 | -1.72% | 64.00 | 64.00 | 63.00 | 4,988,882 |
| Jan 31 2024 | 64.10 | 0.60 | 0.94% | 64.00 | 64.30 | 63.70 | 2,152,077 |
| Jan 30 2024 | 63.50 | 0.20 | 0.32% | 63.80 | 64.00 | 63.10 | 8,742,714 |
| Jan 29 2024 | 63.30 | 0.60 | 0.96% | 62.60 | 63.50 | 62.60 | 5,378,395 |
| Jan 26 2024 | 62.70 | 0.80 | 1.29% | 62.40 | 62.90 | 62.00 | 2,421,534 |
| Jan 25 2024 | 61.90 | 0.60 | 0.98% | 60.80 | 61.90 | 60.70 | 4,171,514 |
