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
21st May 2026 (Thu) 20.06292 20.06292 20.06292 20.06292 10,506,966
20th May 2026 (Wed) 20.21486 20.21486 20.21486 20.21486 14,634
19th May 2026 (Tue) 20.82785 20.82785 20.82785 20.82785 21,880,631
18th May 2026 (Mon) 20.70 20.70 20.70 20.70 136,885
15th May 2026 (Fri) 20.50115 20.50115 20.50115 20.50115 128
14th May 2026 (Thu) 20.03 20.03 20.03 20.03 33,892
13th May 2026 (Wed) 19.44873 19.44873 19.44873 19.44873 51,932
12th May 2026 (Tue) 19.76 19.76 19.76 19.76 316,874
11th May 2026 (Mon) 19.60007 19.60007 19.60007 19.60007 1,180,977
8th May 2026 (Fri) 19.84705 19.84705 19.84705 19.84705 3,958
7th May 2026 (Thu) 19.835 19.835 19.835 19.835 1,073,973
6th May 2026 (Wed) 19.08445 19.08445 19.08445 19.08445 2,129,558
5th May 2026 (Tue) 18.4855 18.4855 18.4855 18.4855 12,454
4th May 2026 (Mon) 17.815 17.815 17.815 17.815 0
1st May 2026 (Fri) 17.815 17.815 17.815 17.815 0
30th Apr 2026 (Thu) 17.815 17.815 17.815 17.815 186,469
29th Apr 2026 (Wed) 19.44 19.44 19.44 19.44 337,333
28th Apr 2026 (Tue) 19.21327 19.21327 19.21327 19.21327 45,340
27th Apr 2026 (Mon) 19.775 19.775 19.775 19.775 100,833
24th Apr 2026 (Fri) 19.85547 19.85547 19.85547 19.85547 31,020
23rd Apr 2026 (Thu) 19.93165 19.93165 19.93165 19.93165 4,055
22nd Apr 2026 (Wed) 19.7908 19.7908 19.7908 19.7908 11,806
21st Apr 2026 (Tue) 20.40298 20.40298 20.40298 20.40298 1,401
20th Apr 2026 (Mon) 20.29863 20.29863 20.29863 20.29863 48,305
17th Apr 2026 (Fri) 20.68554 20.68554 20.68554 20.68554 320,933
16th Apr 2026 (Thu) 20.33417 20.33417 20.33417 20.33417 209
15th Apr 2026 (Wed) 20.02 20.02 20.02 20.02 35,528
14th Apr 2026 (Tue) 19.54321 19.54321 19.54321 19.54321 8
13th Apr 2026 (Mon) 19.3954 19.3954 19.3954 19.3954 200,957
10th Apr 2026 (Fri) 19.425 19.425 19.425 19.425 1,705,408
9th Apr 2026 (Thu) 19.18139 19.18139 19.18139 19.18139 1,902
8th Apr 2026 (Wed) 20.00226 20.00226 20.00226 20.00226 13,697
7th Apr 2026 (Tue) 19.17491 19.17491 19.17491 19.17491 384,377
6th Apr 2026 (Mon) 17.0216 17.0216 17.0216 17.0216 0
3rd Apr 2026 (Fri) 17.0216 17.0216 17.0216 17.0216 0
2nd Apr 2026 (Thu) 17.0216 17.0216 17.0216 17.0216 219
1st Apr 2026 (Wed) 16.8505 16.8505 16.8505 16.8505 423,832
31st Mar 2026 (Tue) 16.635 16.635 16.635 16.635 584,575
30th Mar 2026 (Mon) 16.03716 16.03716 16.03716 16.03716 7,320
27th Mar 2026 (Fri) 15.555 15.555 15.555 15.555 30,439
26th Mar 2026 (Thu) 15.575 15.575 15.575 15.575 11,246
25th Mar 2026 (Wed) 15.5505 15.5505 15.5505 15.5505 2,831,678
24th Mar 2026 (Tue) 15.465 15.465 15.465 15.465 523,534
23rd Mar 2026 (Mon) 15.8138 15.8138 15.8138 15.8138 29,424
FTSE 100 Latest
Value10,443.47
Change11.13