Singapore markets open in 2 hours 53 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,314.61 -2,071.02 (-3.12%) CMC Crypto 200
1,385.35 -38.75 (-2.72%)
Ulta Beauty, Inc. (0LIB.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:13PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 415.27 | 416.34 | 407.19 | 408.81 | 408.81 | 807 |
| 23 Apr 2024 | 420.86 | 424.05 | 419.65 | 421.14 | 421.14 | 223 |
| 22 Apr 2024 | 419.29 | 419.29 | 413.48 | 415.35 | 415.35 | 9,677 |
| 19 Apr 2024 | 421.93 | 421.93 | 411.70 | 415.25 | 415.25 | 399 |
| 18 Apr 2024 | 429.74 | 429.74 | 417.04 | 424.60 | 424.60 | 234 |
| 17 Apr 2024 | 429.36 | 429.37 | 424.50 | 427.73 | 427.73 | 319 |
| 16 Apr 2024 | 430.68 | 432.48 | 422.27 | 424.19 | 424.19 | 152 |
| 15 Apr 2024 | 443.95 | 444.89 | 433.45 | 433.84 | 433.84 | 1,118 |
| 12 Apr 2024 | 445.58 | 447.17 | 443.50 | 444.61 | 444.61 | 260 |
| 11 Apr 2024 | 453.82 | 454.66 | 448.92 | 449.43 | 449.43 | 119 |
| 10 Apr 2024 | 452.07 | 454.80 | 446.42 | 449.94 | 449.94 | 9,145 |
| 09 Apr 2024 | 450.02 | 455.68 | 450.02 | 452.19 | 452.19 | 1,255 |
| 08 Apr 2024 | 454.00 | 457.49 | 451.28 | 456.23 | 456.23 | 431 |
| 05 Apr 2024 | 447.34 | 454.22 | 441.79 | 442.34 | 442.34 | 330 |
| 04 Apr 2024 | 444.75 | 467.46 | 440.27 | 465.35 | 465.35 | 2,530 |
| 03 Apr 2024 | 469.15 | 471.79 | 441.89 | 441.97 | 441.97 | 1,012 |
| 02 Apr 2024 | 522.02 | 522.07 | 518.18 | 518.86 | 518.86 | 286 |
| 28 Mar 2024 | 512.59 | 525.33 | 512.59 | 524.91 | 524.91 | 553 |
| 27 Mar 2024 | 515.05 | 516.67 | 507.99 | 513.08 | 513.08 | 116 |
| 26 Mar 2024 | 505.57 | 513.03 | 504.00 | 513.03 | 513.03 | 7,482 |
| 25 Mar 2024 | 521.00 | 523.54 | 509.64 | 509.64 | 509.64 | 390 |
| 22 Mar 2024 | 522.16 | 525.22 | 515.90 | 520.96 | 520.96 | 794 |
| 21 Mar 2024 | 523.96 | 530.60 | 521.75 | 523.70 | 523.70 | 488 |
| 20 Mar 2024 | 528.63 | 531.30 | 524.71 | 525.68 | 525.68 | 145 |
| 19 Mar 2024 | 534.24 | 534.24 | 524.69 | 525.51 | 525.51 | 423 |
| 18 Mar 2024 | 531.35 | 543.50 | 526.52 | 536.95 | 536.95 | 638 |
| 15 Mar 2024 | 504.14 | 545.92 | 504.00 | 536.67 | 536.67 | 899 |
| 14 Mar 2024 | 572.38 | 574.21 | 561.00 | 562.48 | 562.48 | 376 |
| 13 Mar 2024 | 562.39 | 572.12 | 559.34 | 563.03 | 563.03 | 255 |
| 12 Mar 2024 | 551.80 | 554.52 | 547.25 | 551.95 | 551.95 | 162 |
| 11 Mar 2024 | 541.48 | 547.47 | 538.57 | 547.32 | 547.32 | 238 |
| 08 Mar 2024 | 548.32 | 551.26 | 545.73 | 547.65 | 547.65 | 24,927 |
| 07 Mar 2024 | 553.05 | 553.61 | 547.08 | 549.38 | 549.38 | 111 |
| 06 Mar 2024 | 548.10 | 554.46 | 544.82 | 544.82 | 544.82 | 214 |
| 05 Mar 2024 | 546.26 | 554.57 | 539.28 | 554.57 | 554.57 | 482 |
| 04 Mar 2024 | 547.07 | 550.15 | 544.49 | 549.37 | 549.37 | 239 |
| 01 Mar 2024 | 546.98 | 553.56 | 542.93 | 546.69 | 546.69 | 89 |
| 29 Feb 2024 | 561.50 | 561.50 | 547.09 | 548.69 | 548.69 | 19,233 |
| 28 Feb 2024 | 557.75 | 562.32 | 556.06 | 559.85 | 559.85 | 61 |
| 27 Feb 2024 | 555.00 | 562.35 | 555.00 | 562.30 | 562.30 | 387 |
| 26 Feb 2024 | 551.23 | 555.00 | 551.08 | 553.05 | 553.05 | 137 |
| 23 Feb 2024 | 548.00 | 552.77 | 547.11 | 552.77 | 552.77 | 176 |
| 22 Feb 2024 | 541.20 | 544.95 | 539.16 | 544.95 | 544.95 | 184 |
| 21 Feb 2024 | 544.02 | 548.01 | 540.92 | 540.92 | 540.92 | 1,443 |
| 20 Feb 2024 | 528.51 | 541.00 | 528.51 | 541.00 | 541.00 | 974 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 529.88 | 536.48 | 526.95 | 536.48 | 536.48 | 143 |
| 15 Feb 2024 | 532.65 | 536.75 | 530.67 | 531.98 | 531.98 | 452 |
| 14 Feb 2024 | 530.13 | 533.00 | 521.66 | 525.35 | 525.35 | 54 |
| 13 Feb 2024 | 516.64 | 529.81 | 514.52 | 527.20 | 527.20 | 361 |
| 12 Feb 2024 | 523.97 | 527.33 | 521.35 | 527.00 | 527.00 | 721 |
| 09 Feb 2024 | 519.64 | 524.16 | 517.77 | 523.48 | 523.48 | 301 |
| 08 Feb 2024 | 517.00 | 520.91 | 513.11 | 518.78 | 518.78 | 536 |
| 07 Feb 2024 | 507.00 | 516.17 | 505.47 | 513.38 | 513.38 | 292 |
| 06 Feb 2024 | 502.38 | 504.08 | 496.44 | 498.79 | 498.79 | 854 |
| 05 Feb 2024 | 506.51 | 507.43 | 496.98 | 501.53 | 501.53 | 201 |
| 02 Feb 2024 | 501.70 | 502.03 | 491.35 | 501.01 | 501.01 | 215 |
| 01 Feb 2024 | 506.02 | 507.45 | 499.81 | 502.07 | 502.07 | 177 |
| 31 Jan 2024 | 508.22 | 510.00 | 503.80 | 506.54 | 506.54 | 434 |
| 30 Jan 2024 | 504.62 | 509.05 | 501.69 | 506.15 | 506.15 | 86 |
| 29 Jan 2024 | 493.06 | 504.30 | 493.06 | 503.46 | 503.46 | 232 |
| 26 Jan 2024 | 496.99 | 498.33 | 490.78 | 493.40 | 493.40 | 529 |
| 25 Jan 2024 | 480.68 | 488.52 | 480.68 | 488.52 | 488.52 | 414 |
| 24 Jan 2024 | 481.00 | 483.88 | 474.04 | 480.90 | 480.90 | 127 |
| 23 Jan 2024 | 478.46 | 480.68 | 475.32 | 477.22 | 477.22 | 203 |
| 22 Jan 2024 | 474.25 | 477.96 | 472.55 | 476.50 | 476.50 | 19 |
| 19 Jan 2024 | 478.19 | 478.19 | 470.08 | 473.84 | 473.84 | 836 |
| 18 Jan 2024 | 472.97 | 474.05 | 470.49 | 473.30 | 473.30 | 221 |
| 17 Jan 2024 | 472.52 | 475.72 | 470.91 | 472.54 | 472.54 | 151 |
| 16 Jan 2024 | 479.90 | 483.47 | 477.54 | 478.43 | 478.43 | 44 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 485.23 | 485.98 | 481.79 | 481.96 | 481.96 | 75 |
| 11 Jan 2024 | 483.84 | 483.84 | 475.82 | 479.49 | 479.49 | 88 |
| 10 Jan 2024 | 485.06 | 486.70 | 479.00 | 481.77 | 481.77 | 1,400 |
| 09 Jan 2024 | 482.61 | 488.63 | 482.60 | 486.91 | 486.91 | 191 |
| 08 Jan 2024 | 469.82 | 478.98 | 469.82 | 478.98 | 478.98 | 247 |
| 05 Jan 2024 | 465.87 | 474.04 | 465.87 | 471.55 | 471.55 | 71 |
| 04 Jan 2024 | 473.30 | 474.70 | 470.61 | 470.61 | 470.61 | 117 |
| 03 Jan 2024 | 486.48 | 486.48 | 474.52 | 474.67 | 474.67 | 124 |
| 02 Jan 2024 | 484.65 | 491.59 | 483.01 | 486.87 | 486.87 | 118 |
| 29 Dec 2023 | 487.73 | 490.98 | 486.52 | 489.09 | 489.09 | 11 |
| 28 Dec 2023 | 484.14 | 486.99 | 482.32 | 486.79 | 486.79 | 51 |
| 27 Dec 2023 | 477.99 | 480.69 | 477.99 | 480.69 | 480.69 | 91 |
| 22 Dec 2023 | 472.08 | 476.84 | 470.68 | 470.68 | 470.68 | 240 |
| 21 Dec 2023 | 480.49 | 486.00 | 476.01 | 477.14 | 477.14 | 64 |
| 20 Dec 2023 | 489.30 | 489.47 | 484.95 | 484.98 | 484.98 | 73 |
| 19 Dec 2023 | 490.86 | 492.05 | 487.61 | 489.43 | 489.43 | 2,356 |
| 18 Dec 2023 | 489.02 | 492.84 | 486.34 | 490.46 | 490.46 | 133 |
| 15 Dec 2023 | 494.08 | 494.86 | 489.06 | 493.58 | 493.58 | 642 |
| 14 Dec 2023 | 493.12 | 497.16 | 492.81 | 494.60 | 494.60 | 3,523 |
| 13 Dec 2023 | 496.55 | 496.55 | 487.75 | 487.75 | 487.75 | 160 |
| 12 Dec 2023 | 484.51 | 491.63 | 483.36 | 490.80 | 490.80 | 204 |
| 11 Dec 2023 | 481.99 | 484.91 | 478.09 | 480.40 | 480.40 | 67 |
| 08 Dec 2023 | 488.95 | 489.28 | 482.31 | 482.36 | 482.36 | 315 |
| 07 Dec 2023 | 494.34 | 494.34 | 486.66 | 489.70 | 489.70 | 388 |
| 06 Dec 2023 | 484.00 | 496.88 | 481.88 | 494.07 | 494.07 | 1,705 |
| 05 Dec 2023 | 482.70 | 488.80 | 480.17 | 483.89 | 483.89 | 220 |
| 04 Dec 2023 | 472.32 | 485.75 | 472.32 | 484.20 | 484.20 | 952 |
| 01 Dec 2023 | 472.00 | 479.03 | 465.00 | 469.47 | 469.47 | 2,638 |
| 30 Nov 2023 | 426.99 | 426.99 | 419.39 | 423.71 | 423.71 | 752 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.