LSE - Delayed Quote USD

Universal Corporation (0LJD.L)

58.30

+0.76

+(1.32%)

At close: April 29 at 6:52:05 PM GMT+1

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 29, 2025	57.75	58.75	57.75	58.75	58.75	7
Apr 28, 2025	57.87	58.00	56.68	57.53	57.53	68
Apr 25, 2025	57.39	58.02	57.24	57.54	57.54	42
Apr 24, 2025	54.50	56.25	53.12	56.25	56.25	34
Apr 23, 2025	54.36	55.22	53.74	53.81	53.81	172
Apr 22, 2025	52.41	52.97	52.41	52.91	52.91	45
Apr 17, 2025	51.22	51.66	51.22	51.56	51.56	55
Apr 16, 2025	51.54	51.54	51.06	51.06	51.06	27
Apr 15, 2025	51.20	51.78	50.99	50.99	50.99	5
Apr 14, 2025	0.81 Dividend
Apr 14, 2025	51.96	51.96	51.14	51.15	51.15	198
Apr 11, 2025	52.15	52.46	52.10	52.37	51.56	100
Apr 10, 2025	53.00	54.18	52.42	53.10	52.28	435
Apr 9, 2025	52.34	52.34	51.36	52.14	51.33	61
Apr 8, 2025	53.00	53.95	52.83	52.83	52.01	340
Apr 7, 2025	52.23	54.00	50.60	52.30	51.49	83
Apr 4, 2025	54.95	55.57	53.44	53.44	52.61	4,635
Apr 3, 2025	56.03	56.03	56.03	56.03	55.16	31
Apr 2, 2025	56.01	56.60	55.15	55.15	54.29	125
Apr 1, 2025	56.49	56.49	55.67	56.10	55.23	21
Mar 31, 2025	56.55	57.00	56.04	56.06	55.20	100
Mar 28, 2025	56.76	56.76	55.19	55.41	54.55	1
Mar 27, 2025	54.00	56.25	54.00	56.14	55.27	4
Mar 26, 2025	53.91	54.42	53.91	54.42	53.57	101
Mar 25, 2025	54.99	54.99	53.92	53.92	53.09	6
Mar 24, 2025	54.26	55.15	54.26	54.97	54.12	233
Mar 21, 2025	54.44	54.44	54.44	54.44	53.60	10
Mar 20, 2025	55.37	55.37	55.37	55.37	54.51	-
Mar 19, 2025	55.77	55.77	54.44	55.62	54.76	31
Mar 18, 2025	54.98	56.00	54.98	55.63	54.77	27
Mar 17, 2025	55.46	55.95	55.46	55.73	54.87	13
Mar 14, 2025	54.98	55.22	54.98	55.22	54.37	202
Mar 13, 2025	54.03	54.58	54.03	54.38	53.53	259
Mar 12, 2025	53.44	53.44	52.92	53.42	52.59	93
Mar 11, 2025	54.90	55.54	53.96	53.96	53.13	455
Mar 10, 2025	54.88	55.48	53.59	55.15	54.29	46
Mar 7, 2025	54.00	54.57	54.00	54.57	53.73	107
Mar 6, 2025	53.07	53.23	53.06	53.23	52.41	6
Mar 5, 2025	54.11	54.17	53.48	54.03	53.20	16
Mar 4, 2025	52.62	54.29	52.62	54.29	53.45	51
Mar 3, 2025	53.29	54.09	53.25	53.82	52.99	95
Feb 28, 2025	52.72	53.55	52.72	52.85	52.04	12
Feb 27, 2025	53.40	53.40	52.88	52.88	52.06	37
Feb 26, 2025	54.13	54.20	53.14	53.22	52.40	42
Feb 25, 2025	54.60	54.60	53.69	54.10	53.26	2
Feb 24, 2025	53.91	53.91	53.37	53.44	52.61	1
Feb 21, 2025	53.36	53.52	53.22	53.44	52.61	5
Feb 20, 2025	52.85	53.18	52.78	53.03	52.21	183
Feb 19, 2025	52.50	53.13	52.50	52.92	52.10	52
Feb 18, 2025	53.09	53.09	52.50	52.68	51.87	14
Feb 14, 2025	53.62	53.62	53.17	53.17	52.35	30
Feb 13, 2025	53.38	53.38	53.14	53.35	52.52	5
Feb 12, 2025	53.63	53.98	53.63	53.98	53.15	17
Feb 11, 2025	52.15	54.00	52.15	53.76	52.92	293
Feb 10, 2025	52.92	52.92	52.51	52.74	51.92	39
Feb 7, 2025	52.81	53.18	51.48	53.01	52.20	51
Feb 6, 2025	52.97	53.00	52.56	52.56	51.75	168
Feb 5, 2025	52.31	52.75	52.23	52.23	51.42	40
Feb 4, 2025	52.23	52.99	52.11	52.68	51.87	26
Feb 3, 2025	52.23	52.68	51.91	52.68	51.87	150
Jan 31, 2025	54.17	54.17	52.69	52.91	52.09	40
Jan 30, 2025	53.82	53.84	53.31	53.78	52.94	421
Jan 29, 2025	54.60	54.77	53.87	53.87	53.03	91
Jan 28, 2025	53.96	54.39	53.45	54.28	53.44	40
Jan 27, 2025	52.44	54.06	51.67	54.06	53.22	104
Jan 24, 2025	51.02	51.02	50.58	50.60	49.82	197
Jan 23, 2025	50.36	50.73	50.36	50.60	49.82	20
Jan 22, 2025	51.13	51.28	50.46	50.46	49.68	138
Jan 21, 2025	51.49	52.21	50.50	51.65	50.85	355
Jan 17, 2025	51.22	51.22	50.75	50.88	50.10	303
Jan 16, 2025	50.30	51.23	50.20	50.66	49.88	49
Jan 15, 2025	50.78	50.78	50.20	50.46	49.68	33
Jan 14, 2025	50.00	50.36	50.00	50.27	49.50	22
Jan 13, 2025	0.81 Dividend
Jan 13, 2025	50.14	50.14	48.93	49.79	49.02	163
Jan 10, 2025	51.50	51.89	50.18	50.38	48.80	131
Jan 8, 2025	51.83	52.00	51.75	51.79	50.17	69
Jan 7, 2025	52.80	52.80	52.47	52.47	50.82	31
Jan 6, 2025	55.69	55.69	54.50	54.54	52.83	17
Jan 3, 2025	54.83	55.05	53.94	54.66	52.95	17
Jan 2, 2025	54.92	55.84	54.72	54.72	53.01	70
Dec 31, 2024	54.37	54.72	54.37	54.72	53.01	101
Dec 30, 2024	52.72	54.29	52.72	54.29	52.59	43
Dec 27, 2024	55.03	55.22	54.09	54.09	52.40	132
Dec 24, 2024	54.77	54.80	54.49	54.80	53.08	15
Dec 23, 2024	54.63	54.72	54.04	54.10	52.41	376
Dec 19, 2024	54.68	56.06	53.96	54.50	52.79	65
Dec 18, 2024	56.56	56.66	56.56	56.62	54.85	17
Dec 17, 2024	56.96	56.96	56.10	56.40	54.63	19
Dec 16, 2024	56.26	57.20	54.89	56.05	54.30	5
Dec 13, 2024	57.00	57.00	55.60	55.60	53.86	228
Dec 12, 2024	56.00	56.00	56.00	56.00	54.25	112
Dec 11, 2024	57.82	57.82	57.24	57.24	55.45	9
Dec 10, 2024	56.34	57.51	56.30	57.17	55.38	88
Dec 9, 2024	57.07	57.13	56.50	56.74	54.96	6
Dec 6, 2024	57.19	57.35	56.40	56.41	54.64	158
Dec 5, 2024	56.28	57.06	56.28	56.64	54.87	199
Dec 4, 2024	56.33	56.33	55.45	55.76	54.01	73
Dec 3, 2024	56.70	57.94	55.77	56.05	54.30	22
Dec 2, 2024	56.92	57.27	56.00	57.27	55.48	296
Nov 29, 2024	57.16	57.40	56.77	57.26	55.47	3,689
Nov 27, 2024	57.09	57.70	56.54	56.54	54.77	83
Nov 26, 2024	57.76	57.90	56.63	56.99	55.21	210
Nov 25, 2024	57.71	58.89	57.00	58.22	56.40	270
Nov 22, 2024	55.95	56.83	55.68	56.78	55.00	93
Nov 21, 2024	54.89	56.22	54.89	56.06	54.31	317
Nov 20, 2024	54.54	54.54	54.51	54.54	52.83	38
Nov 19, 2024	54.90	55.56	54.82	55.12	53.39	10
Nov 18, 2024	54.88	55.16	54.46	54.95	53.23	333
Nov 15, 2024	53.55	54.56	53.55	53.99	52.30	443
Nov 14, 2024	53.81	54.39	53.05	53.05	51.39	203
Nov 13, 2024	52.73	53.36	52.73	52.98	51.32	189
Nov 12, 2024	49.69	53.37	49.69	52.51	50.87	434
Nov 11, 2024	53.50	54.00	53.50	53.69	52.01	49
Nov 8, 2024	52.78	52.78	52.37	52.37	50.73	116
Nov 7, 2024	53.40	53.72	53.26	53.26	51.59	53
Nov 6, 2024	54.70	54.70	53.48	54.15	52.46	125
Nov 5, 2024	51.55	52.10	51.36	52.10	50.47	176
Nov 4, 2024	51.39	51.39	50.84	50.84	49.24	27
Nov 1, 2024	51.15	51.65	50.69	50.70	49.11	128
Oct 31, 2024	51.08	51.96	50.98	51.83	50.21	246
Oct 30, 2024	50.49	50.81	49.50	50.72	49.13	290
Oct 29, 2024	49.97	50.30	49.73	49.73	48.17	17
Oct 28, 2024	50.34	50.65	50.10	50.38	48.81	12
Oct 25, 2024	50.20	50.33	49.72	49.72	48.17	112
Oct 24, 2024	50.36	50.49	49.67	49.86	48.30	32
Oct 23, 2024	50.80	50.80	50.09	50.09	48.52	378
Oct 22, 2024	49.91	50.63	49.90	50.55	48.97	298
Oct 21, 2024	50.60	50.60	50.27	50.27	48.70	61
Oct 18, 2024	51.08	52.00	50.47	50.64	49.06	77
Oct 17, 2024	51.15	51.15	50.66	50.66	49.07	14
Oct 16, 2024	50.77	51.01	50.25	51.01	49.41	10
Oct 15, 2024	50.37	51.14	50.28	50.51	48.92	28
Oct 14, 2024	50.43	51.50	50.27	50.34	48.76	266
Oct 11, 2024	0.81 Dividend
Oct 11, 2024	50.87	51.14	50.50	50.72	49.13	30
Oct 10, 2024	51.75	52.32	51.43	51.52	49.12	342
Oct 9, 2024	51.91	52.42	51.37	52.42	49.98	55
Oct 8, 2024	52.08	52.39	51.43	51.61	49.21	72
Oct 7, 2024	52.08	53.07	51.90	52.25	49.82	286
Oct 4, 2024	52.84	52.84	52.08	52.78	50.32	150
Oct 3, 2024	52.46	52.46	51.72	51.98	49.56	16
Oct 2, 2024	52.83	53.05	52.60	52.79	50.33	301
Oct 1, 2024	53.16	53.17	52.53	53.04	50.58	216
Sep 30, 2024	53.50	53.50	52.52	53.06	50.60	75
Sep 27, 2024	53.78	54.12	53.42	53.74	51.24	45
Sep 26, 2024	52.28	53.32	51.94	53.24	50.76	195
Sep 25, 2024	52.05	52.42	52.05	52.42	49.98	338
Sep 24, 2024	52.52	52.73	52.52	52.73	50.28	25
Sep 23, 2024	52.59	52.85	52.25	52.37	49.93	47
Sep 20, 2024	52.49	52.75	52.49	52.75	50.30	38
Sep 19, 2024	53.00	53.49	52.33	52.89	50.43	17
Sep 18, 2024	51.90	51.90	51.77	51.79	49.38	79
Sep 17, 2024	51.88	52.45	51.61	51.61	49.21	105
Sep 16, 2024	52.61	52.61	51.68	52.01	49.59	93
Sep 13, 2024	51.50	52.00	51.07	52.00	49.58	11
Sep 12, 2024	51.43	51.43	50.76	50.98	48.61	18
Sep 11, 2024	50.94	50.96	50.00	50.38	48.04	129
Sep 10, 2024	52.50	52.50	51.00	51.05	48.67	13
Sep 9, 2024	52.00	52.37	51.56	52.11	49.69	46
Sep 6, 2024	53.77	53.77	53.03	53.03	50.56	-
Sep 5, 2024	53.43	53.53	53.34	53.38	50.90	105
Sep 4, 2024	53.28	53.71	53.28	53.71	51.21	3
Sep 3, 2024	54.05	54.59	53.67	53.67	51.17	55
Aug 30, 2024	54.90	54.95	53.24	53.37	50.89	442
Aug 29, 2024	54.80	54.80	53.91	54.74	52.19	59
Aug 28, 2024	54.18	54.18	54.17	54.17	51.65	4
Aug 27, 2024	54.27	54.54	53.50	54.18	51.66	42
Aug 23, 2024	53.62	54.30	53.62	54.30	51.77	496
Aug 22, 2024	52.50	52.94	52.50	52.94	50.48	6
Aug 21, 2024	53.10	53.10	52.42	52.62	50.17	8
Aug 20, 2024	53.30	53.30	52.35	52.42	49.98	6
Aug 19, 2024	53.23	53.66	53.01	53.34	50.86	314
Aug 16, 2024	52.50	53.30	52.50	53.02	50.55	24
Aug 15, 2024	52.53	52.96	51.97	52.96	50.50	15
Aug 14, 2024	52.60	52.79	51.85	51.85	49.44	37
Aug 13, 2024	51.28	51.97	51.20	51.44	49.05	121
Aug 12, 2024	51.95	52.11	50.93	50.95	48.58	69
Aug 9, 2024	52.22	52.22	51.28	51.47	49.08	22
Aug 8, 2024	49.80	52.04	49.80	51.76	49.35	21
Aug 7, 2024	49.79	50.13	49.76	49.81	47.49	91
Aug 6, 2024	50.20	50.20	49.45	49.73	47.42	34
Aug 5, 2024	50.97	51.09	49.54	49.92	47.60	331
Aug 2, 2024	52.15	52.45	50.98	51.28	48.89	32
Aug 1, 2024	53.00	53.80	51.66	51.66	49.26	198
Jul 31, 2024	53.48	53.48	52.78	53.15	50.68	16
Jul 30, 2024	53.65	54.00	53.03	53.48	50.99	54
Jul 29, 2024	53.56	54.29	52.88	52.88	50.42	19
Jul 26, 2024	53.00	53.97	53.00	53.91	51.40	142
Jul 25, 2024	54.22	54.22	52.95	53.47	50.98	121
Jul 24, 2024	52.11	52.25	52.11	52.17	49.74	240
Jul 23, 2024	51.37	51.58	51.37	51.58	49.18	16
Jul 22, 2024	50.99	50.99	50.90	50.93	48.56	63
Jul 19, 2024	50.50	51.06	50.50	51.06	48.68	74
Jul 18, 2024	51.01	52.11	50.50	51.36	48.97	379
Jul 17, 2024	48.85	50.80	48.85	50.68	48.32	330
Jul 16, 2024	49.50	49.50	48.99	49.20	46.91	179
Jul 15, 2024	49.25	49.44	49.09	49.09	46.81	240
Jul 12, 2024	48.72	49.58	48.01	48.96	46.68	208
Jul 11, 2024	47.52	48.32	47.50	48.32	46.07	860
Jul 10, 2024	46.73	47.12	46.73	46.99	44.80	29
Jul 9, 2024	46.38	46.72	46.38	46.72	44.55	15
Jul 8, 2024	0.81 Dividend
Jul 8, 2024	47.55	47.55	46.89	46.89	44.71	56
Jul 5, 2024	48.11	48.13	47.05	47.80	44.80	133
Jul 3, 2024	48.42	48.42	48.01	48.01	45.00	109
Jul 2, 2024	47.88	48.19	47.55	47.91	44.91	35
Jul 1, 2024	48.99	48.99	47.82	48.04	45.03	106
Jun 28, 2024	48.14	48.14	46.97	47.52	44.54	6
Jun 27, 2024	48.99	48.99	47.77	47.77	44.77	40
Jun 26, 2024	47.98	47.98	47.39	47.39	44.42	75
Jun 25, 2024	48.03	48.36	47.61	47.97	44.96	11
Jun 24, 2024	48.25	48.53	48.12	48.53	45.49	115
Jun 21, 2024	47.38	48.31	47.38	48.31	45.28	159
Jun 20, 2024	47.46	48.25	47.40	47.42	44.45	64
Jun 18, 2024	46.75	47.01	46.75	46.96	44.01	8
Jun 17, 2024	46.44	46.77	46.23	46.69	43.76	94
Jun 14, 2024	47.00	47.00	45.17	46.59	43.67	51
Jun 13, 2024	46.70	46.70	46.48	46.48	43.57	-
Jun 12, 2024	47.63	47.72	47.31	47.48	44.50	93
Jun 11, 2024	46.88	46.88	46.70	46.70	43.77	159
Jun 10, 2024	46.73	46.94	46.00	46.89	43.95	90
Jun 7, 2024	47.02	47.16	47.00	47.16	44.20	2
Jun 6, 2024	47.42	47.50	47.21	47.23	44.27	36
Jun 5, 2024	47.99	47.99	47.08	47.24	44.28	26
Jun 4, 2024	47.22	47.43	46.92	47.07	44.12	21
Jun 3, 2024	48.04	48.07	46.81	47.09	44.14	97
May 31, 2024	48.30	48.30	47.29	47.70	44.71	43
May 30, 2024	46.97	47.39	46.86	47.29	44.33	107
May 29, 2024	46.66	47.71	46.66	46.80	43.87	237
May 28, 2024	46.13	47.20	45.50	47.02	44.07	336
May 24, 2024	47.13	47.87	45.98	46.20	43.30	600
May 23, 2024	48.18	50.60	45.78	45.81	42.94	1,712
May 22, 2024	52.81	53.03	52.81	52.97	49.65	33
May 21, 2024	53.58	53.70	52.81	52.81	49.50	112
May 20, 2024	53.62	54.46	53.51	53.59	50.23	40
May 17, 2024	54.53	54.53	54.20	54.21	50.81	5
May 16, 2024	53.67	54.04	53.52	54.04	50.65	153
May 15, 2024	54.28	54.50	53.76	53.83	50.46	174
May 14, 2024	54.47	54.47	54.19	54.19	50.79	9
May 13, 2024	54.50	54.50	53.60	54.00	50.62	143
May 10, 2024	53.97	54.00	53.82	53.82	50.44	18
May 9, 2024	53.62	53.62	53.40	53.49	50.14	48
May 8, 2024	52.97	53.43	52.50	53.27	49.93	148
May 7, 2024	53.57	53.65	53.34	53.34	50.00	3
May 3, 2024	53.26	53.34	52.94	52.94	49.63	49
May 2, 2024	52.50	52.54	52.33	52.54	49.25	14
May 1, 2024	51.64	52.15	51.24	51.97	48.71	32
Apr 30, 2024	51.68	51.68	51.13	51.13	47.93	27
Apr 29, 2024	51.14	51.62	50.81	51.62	48.38	42

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Universal Corporation (0LJD.L)