Singapore markets closed

Ubiquiti Inc. (0LI9.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
144.47+3.57 (+2.53%)
At close: 07:08PM BST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024142.40144.80138.32144.47144.47111
17 May 20240.6 Dividend
16 May 2024139.18143.09138.66140.90140.3042
15 May 2024141.17141.17134.30136.72136.1458
14 May 2024139.08140.91135.65137.47136.88913
13 May 2024128.07135.16127.76133.14132.57333
10 May 2024116.80126.87116.08126.86126.32818
09 May 2024112.21117.46112.21117.43116.9317
08 May 2024112.85114.56111.87114.28113.7979
07 May 2024110.10115.60110.10114.78114.29105
03 May 2024112.43116.48112.23115.00114.5115
02 May 2024110.61112.83109.20109.69109.22139
01 May 2024107.15109.85106.87109.85109.3840
30 Apr 2024106.39108.64106.39108.64108.1811
29 Apr 2024109.05110.40107.66109.34108.8791
26 Apr 2024109.05109.99107.34109.43108.9663
25 Apr 2024107.74110.11106.41107.85107.3951
24 Apr 2024107.07109.52105.29109.16108.705
23 Apr 2024105.47107.05104.53107.05106.597
22 Apr 2024106.62107.64104.77106.52106.0738
19 Apr 2024101.57107.23101.57107.23106.7734
18 Apr 2024104.48107.89103.74104.90104.45334
17 Apr 2024109.12109.12105.51107.40106.94117
16 Apr 2024106.14108.64105.00106.88106.4232
15 Apr 2024109.01109.94107.25108.06107.6018
12 Apr 2024113.48113.48108.73109.05108.5925
11 Apr 2024111.53114.45111.10112.51112.0389
10 Apr 2024114.66115.69111.02111.55111.0792
09 Apr 2024113.42117.45111.59117.33116.8367
08 Apr 2024108.32111.94107.76111.14110.6742
05 Apr 2024108.57110.85106.50107.05106.5921
04 Apr 2024111.53112.49108.65111.53111.0510
03 Apr 2024110.28110.71109.56109.56109.0971
02 Apr 2024110.88111.07110.88111.07110.60233
28 Mar 2024115.71117.50115.14117.11116.6165
27 Mar 2024112.65115.45110.93114.72114.2331
26 Mar 2024114.98114.98112.02112.56112.0838
25 Mar 2024114.00115.16111.59113.47112.9945
22 Mar 2024112.50114.37111.39113.62113.14139
21 Mar 2024112.26114.96110.98114.96114.47128
20 Mar 2024108.59110.08107.77110.08109.6187
19 Mar 2024110.50110.50107.94108.57108.11141
18 Mar 2024110.47111.99108.96109.92109.4536
15 Mar 2024107.90111.01107.90109.51109.0435
14 Mar 2024114.75114.75109.74109.74109.27168
13 Mar 2024117.21117.63112.34112.55112.0732
12 Mar 2024116.58118.82114.89114.89114.41121
11 Mar 2024115.05118.94115.05117.31116.8141
08 Mar 2024120.04120.59117.86117.95117.4579
07 Mar 2024114.85117.98113.86117.86117.3656
06 Mar 2024114.08116.52113.31113.74113.2628
05 Mar 2024111.27115.13108.39115.13114.6493
04 Mar 2024117.67118.97109.03109.33108.86316
01 Mar 2024117.02120.11116.68118.88118.3786
29 Feb 2024120.00121.67117.72117.90117.4021
28 Feb 2024120.98121.44117.09118.38117.88125
27 Feb 2024123.96123.96115.76120.67120.1693
26 Feb 2024119.07122.84119.07120.57120.0634
23 Feb 2024122.76122.76121.01121.01120.4915
22 Feb 2024126.18126.18126.18126.18125.653
21 Feb 2024126.00127.25124.33125.04124.5138
20 Feb 2024125.54128.07123.06126.96126.42421
19 Feb 2024------
16 Feb 2024126.40128.04123.64127.36126.8240
16 Feb 20240.6 Dividend
15 Feb 2024122.00127.82122.00126.92125.7842
14 Feb 2024123.52123.61120.40122.31121.2142
13 Feb 2024120.58123.94118.67119.65118.58580
12 Feb 2024118.19128.80116.21128.04126.89406
09 Feb 2024124.72136.99120.89121.51120.4297
08 Feb 2024126.50128.62126.50127.38126.2412
07 Feb 2024128.25128.25125.94127.25126.1161
06 Feb 2024127.93128.55126.26127.81126.6610
05 Feb 2024126.71129.54125.85128.09126.9420
02 Feb 2024128.00131.92126.77127.32126.1841
01 Feb 2024124.25128.23124.25125.86124.74111
31 Jan 2024127.45130.09126.07128.06126.91128
30 Jan 2024133.41135.19130.01131.05129.8818
29 Jan 2024130.26132.45128.91131.83130.6525
26 Jan 2024132.19133.74130.57132.53131.3437
25 Jan 2024132.49133.73130.02131.45130.2718
24 Jan 2024131.59132.64130.22130.71129.5410
23 Jan 2024132.03132.04129.03130.32129.1512
22 Jan 2024127.37129.33125.63127.96126.8126
19 Jan 2024129.69129.69123.81125.69124.5615
18 Jan 2024127.47127.47123.89125.77124.6411
17 Jan 2024125.82126.40122.81123.43122.3259
16 Jan 2024126.24127.99125.25126.84125.7088
15 Jan 2024------
12 Jan 2024133.13133.58129.87130.34129.1789
11 Jan 2024133.38133.66128.97131.00129.8328
10 Jan 2024132.59133.37130.69131.99130.8122
09 Jan 2024132.50135.09129.98132.76131.5761
08 Jan 2024128.51134.41128.51134.41133.2084
05 Jan 2024126.07129.87126.07128.04126.8934
04 Jan 2024129.21129.81128.21128.21127.07152
03 Jan 2024134.34136.05131.17131.53130.35259
02 Jan 2024138.05139.83136.53138.51137.2740
29 Dec 2023143.00143.55139.55140.66139.40106
28 Dec 2023141.13141.96140.03140.44139.1869
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...