Singapore markets closed

Ubiquiti Inc. (0LI9.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
126.95-0.41 (-0.32%)
As of 07:14PM GMT. Market open.
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 20240.000.000.00126.95126.95-
19 Feb 2024------
16 Feb 2024126.40128.04123.64127.36127.3640
16 Feb 20240.6 Dividend
15 Feb 2024122.00127.82122.00126.92126.3242
14 Feb 2024123.52123.61120.40122.31121.7342
13 Feb 2024120.58123.94118.67119.65119.08580
12 Feb 2024118.19128.80116.21128.04127.43406
09 Feb 2024124.72136.99120.89121.51120.9497
08 Feb 2024126.50128.62126.50127.38126.7812
07 Feb 2024128.25128.25125.94127.25126.6561
06 Feb 2024127.93128.55126.26127.81127.2110
05 Feb 2024126.71129.54125.85128.09127.4820
02 Feb 2024128.00131.92126.77127.32126.7241
01 Feb 2024124.25128.23124.25125.86125.27111
31 Jan 2024127.45130.09126.07128.06127.45128
30 Jan 2024133.41135.19130.01131.05130.4318
29 Jan 2024130.26132.45128.91131.83131.2125
26 Jan 2024132.19133.74130.57132.53131.9037
25 Jan 2024132.49133.73130.02131.45130.8318
24 Jan 2024131.59132.64130.22130.71130.0910
23 Jan 2024132.03132.04129.03130.32129.7012
22 Jan 2024127.37129.33125.63127.96127.3626
19 Jan 2024129.69129.69123.81125.69125.1015
18 Jan 2024127.47127.47123.89125.77125.1811
17 Jan 2024125.82126.40122.81123.43122.8559
16 Jan 2024126.24127.99125.25126.84126.2488
15 Jan 2024------
12 Jan 2024133.13133.58129.87130.34129.7289
11 Jan 2024133.38133.66128.97131.00130.3828
10 Jan 2024132.59133.37130.69131.99131.3722
09 Jan 2024132.50135.09129.98132.76132.1361
08 Jan 2024128.51134.41128.51134.41133.7784
05 Jan 2024126.07129.87126.07128.04127.4334
04 Jan 2024129.21129.81128.21128.21127.61152
03 Jan 2024134.34136.05131.17131.53130.91259
02 Jan 2024138.05139.83136.53138.51137.8640
29 Dec 2023143.00143.55139.55140.66140.00106
28 Dec 2023141.13141.96140.03140.44139.7869
27 Dec 2023------
22 Dec 2023136.36141.20136.36138.73138.0752
21 Dec 2023136.49138.24135.67136.64135.9991
20 Dec 2023138.27140.60136.08138.99138.3355
19 Dec 2023135.57137.76133.93137.19136.5484
18 Dec 2023136.22137.18130.84133.33132.70179
15 Dec 2023138.50139.94135.74136.22135.58180
14 Dec 2023136.75139.09135.07136.64135.992,183
13 Dec 2023125.01128.29125.01126.68126.0858
12 Dec 2023123.50126.36122.27126.36125.7665
11 Dec 2023122.55124.53119.78122.40121.82107
08 Dec 2023122.00122.99120.50122.73122.1598
07 Dec 2023117.15120.75115.44120.01119.4420
06 Dec 2023115.32115.66111.39115.56115.0145
05 Dec 2023114.00118.41110.76110.80110.2876
04 Dec 2023115.63118.78115.10115.22114.6840
01 Dec 2023114.62116.03110.89114.46113.9230
30 Nov 2023117.17119.63113.56114.14113.6015
29 Nov 2023116.07120.23116.06116.80116.2533
28 Nov 2023114.00117.39113.06115.58115.0320
27 Nov 2023116.14116.15112.22114.48113.9475
24 Nov 2023114.31116.26114.31114.90114.3630
23 Nov 2023------
22 Nov 2023114.82117.43113.60115.11114.5722
21 Nov 2023119.64120.26114.94114.94114.4019
20 Nov 2023118.82120.46117.46119.00118.4456
17 Nov 2023115.84119.28115.84119.23118.6733
16 Nov 2023118.75119.40114.64115.01114.47435
15 Nov 2023113.22120.17113.22119.14118.58266
14 Nov 2023108.63112.99107.00112.34111.81464
13 Nov 2023104.05107.50104.05106.01105.512,662
10 Nov 2023104.09107.23103.78107.02106.5238
10 Nov 20230.6 Dividend
09 Nov 2023107.80107.80106.95106.95105.8527
08 Nov 2023110.18110.18110.18110.18109.0413
07 Nov 2023106.89110.75104.70110.52109.38328
06 Nov 2023105.76109.14103.44104.46103.38365
03 Nov 2023112.57119.63104.00108.18107.061,150
02 Nov 2023122.56123.91120.94123.06121.7966
01 Nov 2023120.61123.47119.32120.66119.4256
31 Oct 2023119.00122.34119.00122.34121.0837
30 Oct 2023118.00119.99115.11119.95118.71153
27 Oct 2023117.88117.88114.03116.57115.3762
26 Oct 2023118.36118.36112.02115.71114.5246
25 Oct 2023118.99118.99112.00112.95111.79143
24 Oct 2023117.95117.95115.14115.78114.59106
23 Oct 2023116.97118.64115.14117.25116.04472
20 Oct 2023115.83118.47115.65118.02116.80124
19 Oct 2023115.85119.22115.85116.80115.6025
18 Oct 2023119.70122.62117.34117.98116.7624
17 Oct 2023117.03121.86117.03121.63120.38475
16 Oct 2023117.00120.17115.81120.17118.9320
13 Oct 2023118.12118.12114.61115.05113.8655
12 Oct 2023119.57120.69115.90116.99115.78149
11 Oct 2023129.06129.94120.70120.70119.4655
10 Oct 2023122.54126.38121.79126.38125.08155
09 Oct 2023124.68126.62121.60122.87121.6068
06 Oct 2023121.67126.24120.69126.24124.9483
05 Oct 2023122.91123.14121.43123.14121.8715
04 Oct 2023138.96138.96133.62133.62132.2422
03 Oct 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...