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!

Umb Financial C (UMBFO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 26.98 26.98 26.93 26.93 14
5th Feb 2026 (Thu) 26.98 26.98 26.93 26.915 159
4th Feb 2026 (Wed) 27.00 27.00 27.00 26.91 115
3rd Feb 2026 (Tue) 27.14 27.14 26.76 26.76 337
2nd Feb 2026 (Mon) 27.21 27.21 27.21 27.10 264
30th Jan 2026 (Fri) 27.31 27.31 27.06 27.09 3,930
29th Jan 2026 (Thu) 27.35 27.40 27.35 27.40 213
28th Jan 2026 (Wed) 27.42 27.42 27.39 27.37 810
27th Jan 2026 (Tue) 27.48 27.48 27.37 27.37 200
26th Jan 2026 (Mon) 27.35 27.46 27.35 27.50 972
23rd Jan 2026 (Fri) 27.35 27.37 27.33 27.30 1,539
22nd Jan 2026 (Thu) 27.33 27.33 27.17 27.17 119
21st Jan 2026 (Wed) 27.33 27.33 27.32 27.3208 109
20th Jan 2026 (Tue) 27.16 27.16 27.10 27.10 166
19th Jan 2026 (Mon) 27.16 27.17 27.16 27.17 269
16th Jan 2026 (Fri) 27.16 27.17 27.16 27.17 269
15th Jan 2026 (Thu) 27.27 27.34 27.26 27.26 744
14th Jan 2026 (Wed) 27.10 27.10 27.08 27.08 158
13th Jan 2026 (Tue) 27.10 27.11 27.10 27.11 0
12th Jan 2026 (Mon) 27.10 27.11 27.10 27.11 250
9th Jan 2026 (Fri) 27.11 27.16 27.11 27.14 371
8th Jan 2026 (Thu) 27.15 27.40 27.15 27.19 4,094
7th Jan 2026 (Wed) 27.15 27.23 27.15 27.09 908
6th Jan 2026 (Tue) 27.10 27.10 26.90 27.01 4,196
5th Jan 2026 (Mon) 27.05 27.10 27.04 27.08 1,329
2nd Jan 2026 (Fri) 26.86 27.05 26.80 27.00 1,299
1st Jan 2026 (Thu) 26.50 27.00 26.50 27.00 5,639
31st Dec 2025 (Wed) 26.50 27.00 26.50 27.00 5,639
30th Dec 2025 (Tue) 27.25 27.25 26.93 26.91 787
29th Dec 2025 (Mon) 27.295 27.295 27.20 27.14 297
26th Dec 2025 (Fri) 27.13 27.24 27.12 27.10 716
25th Dec 2025 (Thu) 27.43 27.43 27.27 27.27 56
24th Dec 2025 (Wed) 27.43 27.43 27.27 27.27 56
23rd Dec 2025 (Tue) 27.43 27.43 27.25 27.18 1,020
22nd Dec 2025 (Mon) 27.42 27.43 27.33 27.33 213
19th Dec 2025 (Fri) 27.31 27.31 27.31 27.25 522
18th Dec 2025 (Thu) 26.90 27.27 26.90 27.27 2,833
17th Dec 2025 (Wed) 26.90 26.90 26.90 26.90 104
16th Dec 2025 (Tue) 26.88 26.88 26.88 27.00 1,260
15th Dec 2025 (Mon) 27.145 27.145 26.80 26.82 1,833
12th Dec 2025 (Fri) 26.86 26.86 26.86 26.86 457
11th Dec 2025 (Thu) 26.78 26.83 26.78 26.95 348
10th Dec 2025 (Wed) 26.64 26.66 26.62 26.66 320
9th Dec 2025 (Tue) 26.66 26.67 26.63 26.75 1,301
8th Dec 2025 (Mon) 26.81 26.83 26.67 26.69 2,163
FTSE 100 Latest
Value10,369.75
Change60.53