Singapore markets closed

Ubiquiti Inc. (0LI9.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
164.71+7.13 (+4.52%)
At close: 07:10PM BST
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 2024159.30166.94159.30164.71164.7155
11 Jul 2024153.53161.96153.18161.96161.96147
10 Jul 2024151.55153.00149.32151.39151.3958
09 Jul 2024149.82151.53148.84150.53150.53171
08 Jul 2024146.92152.75146.92152.75152.7528
05 Jul 2024148.67148.67145.03147.24147.2487
04 Jul 2024------
03 Jul 2024148.00149.94147.53148.49148.4983
02 Jul 2024147.94149.48147.31147.87147.8778
01 Jul 2024146.00147.65145.39146.13146.1314
28 Jun 2024145.87145.87142.25143.35143.3552
27 Jun 2024143.03145.45143.03143.62143.6243
26 Jun 2024140.00145.56140.00142.87142.877
25 Jun 2024140.27143.35140.06143.35143.3515
24 Jun 2024142.85145.63141.07141.07141.0717
21 Jun 2024140.67143.29136.89140.67140.6729
20 Jun 2024145.38145.38140.24141.37141.3764
19 Jun 2024------
18 Jun 2024145.80145.80145.80145.80145.8088
17 Jun 2024143.80144.35143.80144.35144.3537
14 Jun 2024141.85141.85141.85141.85141.855
13 Jun 2024143.90143.90143.90143.90143.902
12 Jun 2024150.27151.50145.19146.46146.461,455
11 Jun 2024146.85146.85139.63144.79144.7962
10 Jun 2024142.48146.43138.95144.56144.5621
07 Jun 2024144.82148.81144.82146.55146.5510
06 Jun 2024148.44152.74147.30148.08148.0812
05 Jun 2024144.10149.98143.49148.84148.8414
04 Jun 2024144.96147.45143.22144.08144.0854
03 Jun 2024145.05145.84141.46145.33145.33127
31 May 2024144.38145.59142.96143.43143.4314
30 May 2024143.23143.73141.21143.05143.056
29 May 2024141.62143.62140.79142.84142.8421
28 May 2024147.43148.00143.18143.87143.8741
24 May 2024145.25147.39144.00146.11146.1139
23 May 2024152.00154.25144.00144.55144.55132
22 May 2024148.97152.52148.97149.70149.7020
21 May 2024151.52151.52144.61151.10151.1070
20 May 2024145.72148.67142.57146.60146.601,080
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...