Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Umicore Ord (0RUY) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Jul 2025 (Mon) 15.445 15.63 15.445 15.465 19,840
18th Jul 2025 (Fri) 15.70 15.70 15.64 15.64 26,226
17th Jul 2025 (Thu) 15.485 15.585 15.485 15.585 38,451
16th Jul 2025 (Wed) 15.445 15.74 15.23 15.465 88,109
15th Jul 2025 (Tue) 14.97 15.31 14.85 15.29 83,440
14th Jul 2025 (Mon) 14.695 14.90 14.625 14.715 29,183
11th Jul 2025 (Fri) 14.06 14.705 14.06 14.705 651,215
10th Jul 2025 (Thu) 14.365 14.55 14.16 14.16 37,670
9th Jul 2025 (Wed) 14.205 14.52 14.205 14.45 259,895
8th Jul 2025 (Tue) 14.08 14.265 14.08 14.265 25,653
7th Jul 2025 (Mon) 14.00 14.15 14.00 14.09 19,205
4th Jul 2025 (Fri) 14.245 14.245 14.00 14.225 26,086
3rd Jul 2025 (Thu) 14.49 14.625 14.335 14.335 88,091
2nd Jul 2025 (Wed) 14.03 14.385 13.77 14.385 64,595
1st Jul 2025 (Tue) 13.445 14.03 13.37 13.975 105,119
30th Jun 2025 (Mon) 12.755 12.755 12.54 12.54 38,949
27th Jun 2025 (Fri) 12.745 12.745 12.665 12.665 47,904
26th Jun 2025 (Thu) 12.52 12.615 12.335 12.615 45,934
25th Jun 2025 (Wed) 12.50 12.50 12.275 12.295 251,993
24th Jun 2025 (Tue) 12.42 12.55 12.325 12.325 58,276
23rd Jun 2025 (Mon) 12.375 12.41 11.935 12.11 45,157
20th Jun 2025 (Fri) 12.43 12.52 12.12 12.52 59,923
19th Jun 2025 (Thu) 11.68 12.43 11.64 12.385 26,598
18th Jun 2025 (Wed) 11.875 11.875 11.72 11.72 15,584
17th Jun 2025 (Tue) 12.00 12.00 11.79 11.835 47,194
16th Jun 2025 (Mon) 11.505 12.12 11.505 11.865 67,495
13th Jun 2025 (Fri) 11.60 11.60 11.455 11.455 32,742
12th Jun 2025 (Thu) 12.00 12.00 11.73 11.73 39,513
11th Jun 2025 (Wed) 12.00 12.205 11.78 11.865 797,355
10th Jun 2025 (Tue) 10.94 12.07 10.94 12.07 385,364
9th Jun 2025 (Mon) 10.305 10.43 10.245 10.285 31,739
6th Jun 2025 (Fri) 9.975 10.275 9.875 10.275 228,182
5th Jun 2025 (Thu) 9.9125 9.955 9.8075 9.915 22,634
4th Jun 2025 (Wed) 9.7975 9.9125 9.76 9.8475 21,578
3rd Jun 2025 (Tue) 9.7775 9.7775 9.64 9.7225 550,238
2nd Jun 2025 (Mon) 9.65 9.7375 9.5575 9.7375 19,275
30th May 2025 (Fri) 9.65 9.7025 9.5575 9.7025 957,124
29th May 2025 (Thu) 9.5025 9.625 9.485 9.625 53,501
28th May 2025 (Wed) 9.3475 9.47 9.275 9.47 567,426
27th May 2025 (Tue) 9.5025 9.5025 9.3225 9.3725 19,400
26th May 2025 (Mon) 9.39985 9.39985 9.39985 9.39985 18,255
23rd May 2025 (Fri) 9.1475 9.1475 8.7875 9.01 40,244
22nd May 2025 (Thu) 8.7375 9.1275 8.7375 9.085 101,619
FTSE 100 Latest
Value9,012.99
Change0.00