Singapore markets close in 7 hours 42 minutes
Straits Times Index
3,079.86 +6.87 (+0.22%) Nikkei
33,457.62 -29.27 (-0.09%) Hang Seng
17,042.88 0.00 (0.00%) FTSE 100
7,453.75 +30.29 (+0.41%) Bitcoin USD
37,702.18 -37.45 (-0.10%) CMC Crypto 200
780.57 -3.08 (-0.39%)
Ubiquiti Inc. (0LI9.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 06:59PM GMT
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2023 | 117.17 | 119.63 | 114.13 | 114.80 | 114.80 | 14 |
| 29 Nov 2023 | 116.07 | 120.23 | 116.06 | 116.80 | 116.80 | 33 |
| 28 Nov 2023 | 114.00 | 117.39 | 113.06 | 115.58 | 115.58 | 20 |
| 27 Nov 2023 | 116.14 | 116.15 | 112.22 | 114.48 | 114.48 | 75 |
| 24 Nov 2023 | 114.31 | 116.26 | 114.31 | 114.90 | 114.90 | 30 |
| 23 Nov 2023 | - | - | - | - | - | - |
| 22 Nov 2023 | 114.82 | 117.43 | 113.60 | 115.11 | 115.11 | 22 |
| 21 Nov 2023 | 119.64 | 120.26 | 114.94 | 114.94 | 114.94 | 19 |
| 20 Nov 2023 | 118.82 | 120.46 | 117.46 | 119.00 | 119.00 | 56 |
| 17 Nov 2023 | 115.84 | 119.28 | 115.84 | 119.23 | 119.23 | 33 |
| 16 Nov 2023 | 118.75 | 119.40 | 114.64 | 115.01 | 115.01 | 435 |
| 15 Nov 2023 | 113.22 | 120.17 | 113.22 | 119.14 | 119.14 | 266 |
| 14 Nov 2023 | 108.63 | 112.99 | 107.00 | 112.34 | 112.34 | 464 |
| 13 Nov 2023 | 104.05 | 107.50 | 104.05 | 106.01 | 106.01 | 2,662 |
| 10 Nov 2023 | 104.09 | 107.23 | 103.78 | 107.02 | 107.02 | 38 |
| 10 Nov 2023 | 0.6 Dividend | |||||
| 09 Nov 2023 | 107.80 | 107.80 | 106.95 | 106.95 | 106.35 | 27 |
| 08 Nov 2023 | 110.18 | 110.18 | 110.18 | 110.18 | 109.56 | 13 |
| 07 Nov 2023 | 106.89 | 110.75 | 104.70 | 110.52 | 109.90 | 328 |
| 06 Nov 2023 | 105.76 | 109.14 | 103.44 | 104.46 | 103.87 | 365 |
| 03 Nov 2023 | 112.57 | 119.63 | 104.00 | 108.18 | 107.57 | 1,150 |
| 02 Nov 2023 | 122.56 | 123.91 | 120.94 | 123.06 | 122.37 | 66 |
| 01 Nov 2023 | 120.61 | 123.47 | 119.32 | 120.66 | 119.98 | 56 |
| 31 Oct 2023 | 119.00 | 122.34 | 119.00 | 122.34 | 121.65 | 37 |
| 30 Oct 2023 | 118.00 | 119.99 | 115.11 | 119.95 | 119.28 | 153 |
| 27 Oct 2023 | 117.88 | 117.88 | 114.03 | 116.57 | 115.92 | 62 |
| 26 Oct 2023 | 118.36 | 118.36 | 112.02 | 115.71 | 115.06 | 46 |
| 25 Oct 2023 | 118.99 | 118.99 | 112.00 | 112.95 | 112.32 | 143 |
| 24 Oct 2023 | 117.95 | 117.95 | 115.14 | 115.78 | 115.13 | 106 |
| 23 Oct 2023 | 116.97 | 118.64 | 115.14 | 117.25 | 116.59 | 472 |
| 20 Oct 2023 | 115.83 | 118.47 | 115.65 | 118.02 | 117.36 | 124 |
| 19 Oct 2023 | 115.85 | 119.22 | 115.85 | 116.80 | 116.14 | 25 |
| 18 Oct 2023 | 119.70 | 122.62 | 117.34 | 117.98 | 117.32 | 24 |
| 17 Oct 2023 | 117.03 | 121.86 | 117.03 | 121.63 | 120.95 | 475 |
| 16 Oct 2023 | 117.00 | 120.17 | 115.81 | 120.17 | 119.50 | 20 |
| 13 Oct 2023 | 118.12 | 118.12 | 114.61 | 115.05 | 114.40 | 55 |
| 12 Oct 2023 | 119.57 | 120.69 | 115.90 | 116.99 | 116.33 | 149 |
| 11 Oct 2023 | 129.06 | 129.94 | 120.70 | 120.70 | 120.02 | 55 |
| 10 Oct 2023 | 122.54 | 126.38 | 121.79 | 126.38 | 125.67 | 155 |
| 09 Oct 2023 | 124.68 | 126.62 | 121.60 | 122.87 | 122.18 | 68 |
| 06 Oct 2023 | 121.67 | 126.24 | 120.69 | 126.24 | 125.53 | 83 |
| 05 Oct 2023 | 122.91 | 123.14 | 121.43 | 123.14 | 122.44 | 15 |
| 04 Oct 2023 | 138.96 | 138.96 | 133.62 | 133.62 | 132.87 | 22 |
| 03 Oct 2023 | - | - | - | - | - | - |
| 02 Oct 2023 | 144.27 | 145.88 | 142.75 | 142.79 | 141.99 | 51 |
| 29 Sept 2023 | 146.79 | 146.79 | 146.79 | 146.79 | 145.97 | 7 |
| 28 Sept 2023 | 140.00 | 143.90 | 140.00 | 143.90 | 143.09 | 64 |
| 27 Sept 2023 | 140.51 | 140.51 | 138.62 | 138.62 | 137.84 | 216 |
| 26 Sept 2023 | 139.62 | 140.01 | 139.62 | 140.01 | 139.22 | 17 |
| 25 Sept 2023 | 143.81 | 143.81 | 142.57 | 142.57 | 141.78 | 350 |
| 22 Sept 2023 | 146.53 | 146.53 | 145.17 | 145.17 | 144.36 | 86 |
| 21 Sept 2023 | 146.93 | 147.80 | 145.35 | 145.74 | 144.92 | 116 |
| 20 Sept 2023 | 151.63 | 151.90 | 150.12 | 150.12 | 149.28 | 220 |
| 19 Sept 2023 | 155.00 | 155.00 | 152.98 | 153.51 | 152.65 | 172 |
| 18 Sept 2023 | 159.29 | 159.29 | 159.29 | 159.29 | 158.40 | 1 |
| 15 Sept 2023 | - | - | - | - | - | - |
| 14 Sept 2023 | 157.75 | 161.00 | 157.75 | 160.26 | 159.36 | 396 |
| 13 Sept 2023 | 158.88 | 158.88 | 158.88 | 158.88 | 157.99 | 8 |
| 12 Sept 2023 | 166.29 | 166.29 | 164.63 | 166.04 | 165.11 | 4 |
| 11 Sept 2023 | 170.41 | 170.41 | 166.74 | 166.76 | 165.83 | 26 |
| 08 Sept 2023 | 165.38 | 165.38 | 165.38 | 165.38 | 164.45 | 7 |
| 07 Sept 2023 | 174.36 | 174.36 | 170.77 | 170.77 | 169.81 | 14 |
| 06 Sept 2023 | 173.10 | 178.33 | 173.10 | 178.33 | 177.33 | 69 |
| 05 Sept 2023 | 177.01 | 177.01 | 175.41 | 175.41 | 174.43 | 20 |
| 04 Sept 2023 | - | - | - | - | - | - |
| 01 Sept 2023 | 175.93 | 175.93 | 175.93 | 175.93 | 174.95 | 51 |
| 01 Sept 2023 | 0.6 Dividend | |||||
| 31 Aug 2023 | 173.49 | 175.93 | 173.49 | 175.93 | 174.35 | 58 |
| 30 Aug 2023 | 172.11 | 172.11 | 172.11 | 172.11 | 170.56 | 8 |
| 29 Aug 2023 | 169.64 | 172.38 | 169.64 | 171.48 | 169.93 | 34 |
| 25 Aug 2023 | 153.90 | 180.68 | 153.90 | 178.43 | 176.83 | 996 |
| 24 Aug 2023 | 153.99 | 153.99 | 153.99 | 153.99 | 152.61 | 3 |
| 23 Aug 2023 | 158.96 | 159.43 | 158.96 | 159.43 | 157.99 | 19 |
| 22 Aug 2023 | - | - | - | - | - | - |
| 21 Aug 2023 | 158.65 | 158.65 | 158.63 | 158.63 | 157.20 | 14 |
| 18 Aug 2023 | 158.99 | 159.62 | 158.99 | 159.62 | 158.18 | 37 |
| 17 Aug 2023 | 158.54 | 158.54 | 157.95 | 158.07 | 156.64 | 18 |
| 16 Aug 2023 | 162.29 | 162.29 | 157.45 | 157.71 | 156.29 | 33 |
| 15 Aug 2023 | 164.57 | 164.57 | 164.57 | 164.57 | 163.09 | 16 |
| 14 Aug 2023 | 165.78 | 165.78 | 164.02 | 165.30 | 163.81 | 147 |
| 11 Aug 2023 | 166.11 | 166.11 | 164.67 | 164.67 | 163.19 | 18 |
| 10 Aug 2023 | 170.35 | 170.35 | 170.05 | 170.05 | 168.52 | 22 |
| 09 Aug 2023 | 170.96 | 170.96 | 167.85 | 167.85 | 166.33 | 8 |
| 08 Aug 2023 | 169.23 | 169.23 | 166.51 | 166.51 | 165.01 | 7 |
| 07 Aug 2023 | 171.76 | 171.76 | 170.07 | 170.07 | 168.54 | 138 |
| 04 Aug 2023 | 175.24 | 175.24 | 173.99 | 173.99 | 172.42 | 1 |
| 03 Aug 2023 | 174.64 | 174.64 | 174.64 | 174.64 | 173.07 | 100 |
| 02 Aug 2023 | 175.43 | 175.43 | 174.04 | 174.04 | 172.47 | 6 |
| 01 Aug 2023 | 177.93 | 177.93 | 176.59 | 176.59 | 175.00 | 48 |
| 31 Jul 2023 | 177.59 | 178.59 | 176.22 | 176.22 | 174.63 | 8 |
| 28 Jul 2023 | 179.45 | 179.45 | 179.45 | 179.45 | 177.83 | - |
| 27 Jul 2023 | 183.72 | 183.72 | 183.72 | 183.72 | 182.06 | 4 |
| 26 Jul 2023 | 182.76 | 185.07 | 182.76 | 185.07 | 183.40 | 48 |
| 25 Jul 2023 | - | - | - | - | - | - |
| 24 Jul 2023 | 184.73 | 184.73 | 183.27 | 183.27 | 181.62 | 9 |
| 21 Jul 2023 | - | - | - | - | - | - |
| 20 Jul 2023 | 184.11 | 187.80 | 184.11 | 187.80 | 186.11 | 44 |
| 19 Jul 2023 | - | - | - | - | - | - |
| 18 Jul 2023 | 180.89 | 180.89 | 180.89 | 180.89 | 179.26 | 57 |
| 17 Jul 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.