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!

Innovator U.s. (UMAR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 39.53 39.86 39.53 39.92 1,526
2nd Apr 2026 (Thu) 39.53 39.86 39.53 39.92 1,526
1st Apr 2026 (Wed) 39.89 39.96 39.89 39.82 300
31st Mar 2026 (Tue) 39.52 39.70 39.52 39.74 68
30th Mar 2026 (Mon) 39.47 39.48 39.19 39.1832 3,597
27th Mar 2026 (Fri) 39.43 39.47 39.29 39.30 1,433
26th Mar 2026 (Thu) 39.76 39.77 39.53 39.53 1,498
25th Mar 2026 (Wed) 40.01 40.01 39.90 39.94 1,306
24th Mar 2026 (Tue) 39.73 39.84 39.72 39.72 2,985
23rd Mar 2026 (Mon) 39.89 39.89 39.89 39.839 104
20th Mar 2026 (Fri) 39.74 39.75 39.57 39.5598 2,241
19th Mar 2026 (Thu) 39.86 39.95 39.83 39.92 3,066
18th Mar 2026 (Wed) 40.18 40.18 39.92 39.92 2,879
17th Mar 2026 (Tue) 40.329 40.329 40.13 40.18 17,248
16th Mar 2026 (Mon) 40.18 40.24 40.09 40.09 808
13th Mar 2026 (Fri) 40.08 40.13 39.91 39.94 1,720
12th Mar 2026 (Thu) 40.20 40.20 40.04 40.03 731
11th Mar 2026 (Wed) 40.29 40.29 40.29 40.345 442
10th Mar 2026 (Tue) 40.41 40.41 40.32 40.32 100
9th Mar 2026 (Mon) 40.01 40.46 40.00 40.44 1,179
6th Mar 2026 (Fri) 40.12 40.36 40.12 40.2575 6,454
5th Mar 2026 (Thu) 40.57 40.57 40.33 40.525 7,400
4th Mar 2026 (Wed) 40.489 40.65 40.489 40.56 9,235
3rd Mar 2026 (Tue) 40.39 40.52 40.18 40.47 16,849
2nd Mar 2026 (Mon) 40.53 40.65 40.40 40.62 9,054
27th Feb 2026 (Fri) 40.56 40.66 40.54 40.652 17,276
26th Feb 2026 (Thu) 40.52 40.52 40.52 40.52 100
25th Feb 2026 (Wed) 40.41 40.50 40.41 40.50 0
24th Feb 2026 (Tue) 40.41 40.49 40.41 40.49 0
23rd Feb 2026 (Mon) 40.41 40.4695 40.41 40.4695 1
20th Feb 2026 (Fri) 40.41 40.41 40.41 40.4898 335
19th Feb 2026 (Thu) 40.36 40.36 40.36 40.36 133
18th Feb 2026 (Wed) 40.23 40.4049 40.23 40.4049 0
17th Feb 2026 (Tue) 40.23 40.33 40.23 40.32 407
16th Feb 2026 (Mon) 40.30 40.30 40.24 40.24 975
13th Feb 2026 (Fri) 40.30 40.30 40.24 40.24 975
12th Feb 2026 (Thu) 40.29 40.29 40.29 40.21 435
11th Feb 2026 (Wed) 40.36 40.36 40.36 40.36 3,447
10th Feb 2026 (Tue) 40.36 40.3804 40.36 40.3804 0
9th Feb 2026 (Mon) 40.36 40.36 40.36 40.3753 100
6th Feb 2026 (Fri) 40.20 40.33 40.20 40.3201 2,195
5th Feb 2026 (Thu) 40.19 40.19 40.0649 40.0649 43
FTSE 100 Latest
Value10,436.29
Change71.50