Close
Company Search
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!

Uni Mus Grp Ord (0UMG) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 19.71499 19.71499 19.71499 19.71499 8,491
5th Feb 2026 (Thu) 19.53322 19.53322 19.53322 19.53322 4,952,058
4th Feb 2026 (Wed) 19.40 19.40 19.40 19.40 4,367,326
3rd Feb 2026 (Tue) 19.6045 19.6045 19.6045 19.6045 23,789
2nd Feb 2026 (Mon) 20.61446 20.61446 20.61446 20.61446 918,268
30th Jan 2026 (Fri) 20.63445 20.63445 20.63445 20.63445 206,204
29th Jan 2026 (Thu) 20.7495 20.7495 20.7495 20.7495 153,423
28th Jan 2026 (Wed) 20.71846 20.71846 20.71846 20.71846 28,561
27th Jan 2026 (Tue) 21.05512 21.05512 21.05512 21.05512 1,851,590
26th Jan 2026 (Mon) 21.05512 21.05512 21.05512 21.05512 1,383
23rd Jan 2026 (Fri) 20.81127 20.81127 20.81127 20.81127 3,289
22nd Jan 2026 (Thu) 20.82 20.82 20.82 20.82 217,232
21st Jan 2026 (Wed) 20.735 20.735 20.735 20.735 70,527
20th Jan 2026 (Tue) 20.81 20.81 20.81 20.81 285,956
19th Jan 2026 (Mon) 20.94926 20.94926 20.94926 20.94926 2,876
16th Jan 2026 (Fri) 21.45848 21.45848 21.45848 21.45848 6,444,604
15th Jan 2026 (Thu) 21.70848 21.70848 21.70848 21.70848 57
14th Jan 2026 (Wed) 22.0595 22.0595 22.0595 22.0595 2,899
13th Jan 2026 (Tue) 22.11 22.11 22.11 22.11 54,084
12th Jan 2026 (Mon) 21.88819 21.88819 21.88819 21.88819 180
9th Jan 2026 (Fri) 22.02819 22.02819 22.02819 22.02819 1,760
8th Jan 2026 (Thu) 21.30129 21.30129 21.30129 21.30129 1,612
7th Jan 2026 (Wed) 21.70251 21.70251 21.70251 21.70251 2,310
6th Jan 2026 (Tue) 22.27964 22.27964 22.27964 22.27964 1,331
5th Jan 2026 (Mon) 22.08686 22.08686 22.08686 22.08686 1,640,273
2nd Jan 2026 (Fri) 21.85433 21.85433 21.85433 21.85433 15,439
1st Jan 2026 (Thu) 22.06024 22.06024 22.06024 22.06024 0
31st Dec 2025 (Wed) 22.06024 22.06024 22.06024 22.06024 4
30th Dec 2025 (Tue) 22.07 22.07 22.07 22.07 62,306
29th Dec 2025 (Mon) 22.06 22.06 22.06 22.06 89,683
26th Dec 2025 (Fri) 21.87315 21.87315 21.87315 21.87315 0
25th Dec 2025 (Thu) 21.87315 21.87315 21.87315 21.87315 0
24th Dec 2025 (Wed) 21.87315 21.87315 21.87315 21.87315 0
23rd Dec 2025 (Tue) 21.87315 21.87315 21.87315 21.87315 14
22nd Dec 2025 (Mon) 22.06489 22.06489 22.06489 22.06489 1,797,985
19th Dec 2025 (Fri) 22.10 22.10 22.10 22.10 23,009
18th Dec 2025 (Thu) 22.101 22.101 22.101 22.101 347,747
17th Dec 2025 (Wed) 21.67 21.67 21.67 21.67 320,477
16th Dec 2025 (Tue) 21.7002 21.7002 21.7002 21.7002 62,852
15th Dec 2025 (Mon) 22.02 22.02 22.02 22.02 51,494
12th Dec 2025 (Fri) 21.9795 21.9795 21.9795 21.9795 475,365
11th Dec 2025 (Thu) 21.97164 21.97164 21.97164 21.97164 4,390
10th Dec 2025 (Wed) 21.461 21.461 21.461 21.461 450,295
9th Dec 2025 (Tue) 21.17354 21.17354 21.17354 21.17354 10
8th Dec 2025 (Mon) 21.28527 21.28527 21.28527 21.28527 3,711
FTSE 100 Latest
Value10,369.75
Change60.53