UK Commercial Property Reit Limited (UKCM) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. UK Commercial Property Reit Limited

Date Open High Low Close* Volume
01/08/2023 51.80p 52.60p 51.00p 51.40p 1151485
31/07/2023 51.60p 52.80p 51.10p 52.30p 1090637
28/07/2023 52.60p 53.90p 51.60p 51.80p 1420332
27/07/2023 53.80p 53.90p 52.60p 52.80p 2515097
26/07/2023 53.40p 53.90p 53.00p 53.30p 827717
25/07/2023 53.40p 54.40p 52.60p 53.40p 985983
24/07/2023 53.00p 54.10p 52.50p 53.10p 1528159
21/07/2023 54.80p 55.10p 53.10p 53.50p 1035039
20/07/2023 54.30p 56.91p 53.80p 54.20p 1447788
19/07/2023 51.90p 54.50p 51.30p 54.40p 1979755
18/07/2023 50.00p 51.10p 49.65p 50.70p 766434
17/07/2023 50.60p 50.93p 49.80p 50.00p 746195
14/07/2023 52.30p 52.50p 50.70p 50.70p 5134854
13/07/2023 52.80p 52.90p 52.10p 52.60p 2198126
12/07/2023 50.00p 52.30p 49.29p 52.20p 1722546
11/07/2023 49.00p 49.65p 48.55p 49.50p 1531637
10/07/2023 49.50p 50.10p 48.50p 48.50p 1309525
07/07/2023 49.40p 49.68p 48.95p 49.00p 838059
06/07/2023 50.00p 50.90p 49.00p 49.45p 1385922
05/07/2023 51.10p 51.30p 49.95p 50.60p 2350234
04/07/2023 49.00p 51.70p 49.00p 50.80p 1501928
03/07/2023 48.40p 50.00p 48.34p 49.90p 1567656
30/06/2023 48.60p 48.95p 48.26p 48.40p 1724183
29/06/2023 50.20p 50.40p 48.50p 48.50p 1684492
28/06/2023 49.85p 50.50p 48.70p 50.40p 1437223
27/06/2023 48.80p 49.60p 48.36p 49.10p 2090691
26/06/2023 50.30p 50.30p 47.15p 48.40p 1833523
23/06/2023 50.20p 50.80p 48.65p 48.65p 2136124
22/06/2023 51.70p 52.50p 50.10p 50.30p 2210971
21/06/2023 51.60p 52.30p 51.10p 52.00p 1815492
20/06/2023 52.50p 53.40p 51.90p 52.50p 1201852
19/06/2023 53.90p 54.80p 52.10p 52.40p 1515279
16/06/2023 53.90p 55.10p 53.20p 53.20p 4051724
15/06/2023 54.20p 54.20p 53.20p 53.80p 1176420
14/06/2023 53.80p 54.40p 53.80p 54.10p 2304702
13/06/2023 55.70p 56.60p 53.70p 53.70p 4283108
12/06/2023 57.10p 57.90p 55.50p 55.60p 2123933
09/06/2023 57.80p 57.80p 56.60p 56.60p 3508688
08/06/2023 57.90p 58.50p 57.40p 57.60p 1146743
07/06/2023 57.80p 58.20p 57.40p 57.70p 1786046
06/06/2023 56.90p 58.00p 56.90p 57.80p 1390627
05/06/2023 57.00p 57.50p 56.80p 57.10p 2432869
02/06/2023 53.70p 56.80p 53.70p 56.80p 2942851
01/06/2023 52.70p 54.50p 52.70p 53.70p 1589360
31/05/2023 51.80p 52.90p 51.66p 52.90p 3773329
30/05/2023 50.80p 52.20p 50.80p 52.00p 2692989
26/05/2023 51.00p 52.21p 50.76p 51.20p 2656897
25/05/2023 54.50p 54.50p 51.00p 51.00p 2590550
24/05/2023 52.70p 53.90p 52.70p 53.20p 1299267
23/05/2023 52.80p 53.88p 52.60p 53.00p 2642234
22/05/2023 53.60p 53.60p 51.00p 53.00p 2886502
19/05/2023 53.70p 54.00p 52.70p 53.40p 2204894
18/05/2023 55.20p 55.20p 53.50p 54.00p 2619080
17/05/2023 54.70p 56.50p 54.50p 55.70p 7364842
16/05/2023 54.20p 54.90p 54.00p 54.90p 1607290
15/05/2023 53.70p 54.30p 52.42p 54.30p 4859880
12/05/2023 53.70p 53.70p 52.30p 52.50p 1536134
11/05/2023 52.50p 53.30p 52.20p 52.90p 2242084
10/05/2023 52.10p 53.60p 52.10p 53.20p 4637330
09/05/2023 54.20p 54.20p 51.70p 52.10p 2244574
05/05/2023 54.10p 54.10p 52.75p 53.80p 2665178
04/05/2023 53.20p 53.99p 52.10p 53.00p 1688853
03/05/2023 53.60p 53.70p 52.70p 53.30p 1825839
02/05/2023 53.60p 54.40p 53.00p 53.00p 945822
28/04/2023 52.80p 54.30p 52.80p 53.60p 1146179
27/04/2023 52.60p 53.20p 52.29p 52.70p 1293880
26/04/2023 51.50p 53.30p 50.97p 52.70p 2722461
25/04/2023 50.70p 51.60p 50.30p 51.60p 2569198
24/04/2023 51.60p 52.20p 51.00p 51.40p 1180622
21/04/2023 51.90p 52.30p 51.00p 51.40p 2031799
20/04/2023 52.30p 52.96p 51.50p 51.50p 2968142
19/04/2023 52.90p 53.20p 51.04p 52.30p 1858995
18/04/2023 53.90p 54.20p 52.70p 53.10p 1392844
17/04/2023 54.50p 54.50p 53.30p 53.80p 853043
14/04/2023 54.00p 54.50p 52.80p 53.80p 1372552
13/04/2023 53.90p 53.90p 52.60p 53.50p 1495976
12/04/2023 52.30p 53.60p 52.30p 53.00p 1262456
11/04/2023 52.60p 52.80p 51.61p 52.80p 2649213
06/04/2023 50.40p 51.60p 50.30p 51.40p 3077814
05/04/2023 51.70p 51.90p 49.20p 50.40p 2374907
04/04/2023 52.40p 53.40p 51.10p 51.10p 3313460
03/04/2023 51.80p 52.00p 50.90p 52.00p 3601246
31/03/2023 52.10p 52.42p 50.80p 51.40p 3357382
30/03/2023 50.50p 52.30p 50.50p 51.90p 2034857
29/03/2023 50.70p 51.20p 49.74p 51.20p 1979053
28/03/2023 52.20p 52.30p 49.20p 50.00p 3717341
27/03/2023 52.20p 52.20p 50.22p 51.50p 1790750
24/03/2023 51.50p 51.50p 50.00p 50.90p 1874332
23/03/2023 50.30p 51.00p 50.00p 51.00p 2318348
22/03/2023 51.20p 51.20p 48.89p 50.70p 3019271
21/03/2023 52.00p 52.20p 50.70p 51.00p 1977485
20/03/2023 51.30p 52.20p 50.50p 51.90p 1209829
17/03/2023 51.30p 52.10p 50.79p 51.30p 3070808
16/03/2023 53.60p 54.10p 51.01p 51.60p 1918281
15/03/2023 53.50p 54.50p 52.10p 53.10p 2702534
14/03/2023 51.90p 53.42p 51.65p 53.10p 1693443
13/03/2023 52.80p 52.90p 51.08p 51.70p 5570567
10/03/2023 51.50p 52.40p 50.50p 51.80p 1730499
09/03/2023 54.00p 54.50p 52.20p 52.60p 2209947
08/03/2023 55.30p 55.30p 54.00p 54.60p 1767360
07/03/2023 53.50p 55.20p 53.50p 55.10p 1330796
06/03/2023 54.00p 55.20p 53.70p 54.80p 2387162
03/03/2023 55.90p 55.90p 54.00p 54.30p 2017447
02/03/2023 54.00p 55.60p 54.00p 54.40p 8042966
01/03/2023 56.20p 56.90p 54.40p 54.70p 2222039
28/02/2023 55.10p 56.90p 55.10p 56.80p 2766664
27/02/2023 55.60p 55.70p 54.70p 55.70p 913502
24/02/2023 54.50p 55.20p 53.93p 54.70p 1494475
23/02/2023 54.50p 55.50p 53.50p 54.50p 2419302
22/02/2023 55.20p 55.70p 54.60p 54.60p 850174
21/02/2023 55.60p 56.50p 55.00p 55.30p 1125445
20/02/2023 55.80p 56.30p 54.60p 55.90p 957041
17/02/2023 54.60p 55.90p 54.60p 55.20p 1181974
16/02/2023 54.50p 55.92p 54.43p 55.30p 1538160
15/02/2023 54.10p 55.10p 54.10p 54.70p 1921156
14/02/2023 55.10p 56.00p 54.60p 54.60p 1364225
13/02/2023 55.40p 55.40p 54.50p 55.20p 1265218
10/02/2023 54.40p 55.30p 53.85p 54.90p 1286204
09/02/2023 56.50p 56.50p 54.50p 54.50p 4912276
08/02/2023 56.50p 58.30p 56.40p 56.40p 2098264
07/02/2023 57.40p 57.60p 56.00p 56.70p 2202630
06/02/2023 57.10p 57.70p 55.50p 57.30p 2361800
03/02/2023 56.50p 56.90p 55.70p 56.10p 2557215
02/02/2023 56.00p 57.00p 56.00p 56.60p 2465723
01/02/2023 56.70p 56.70p 54.40p 55.80p 6181670
31/01/2023 60.00p 60.00p 57.80p 57.80p 1280522
30/01/2023 60.00p 60.30p 59.10p 59.70p 796542
27/01/2023 61.10p 61.10p 59.10p 60.10p 1287323
26/01/2023 59.80p 60.67p 59.20p 59.20p 2336362
25/01/2023 59.50p 60.60p 59.50p 59.80p 1074406
24/01/2023 60.30p 60.30p 59.33p 59.70p 761932
23/01/2023 59.00p 60.00p 58.10p 59.70p 1299185
20/01/2023 59.50p 59.80p 58.10p 58.60p 881713
19/01/2023 60.50p 60.50p 57.70p 58.90p 1249010
18/01/2023 59.50p 61.00p 58.80p 59.20p 2041442
17/01/2023 59.70p 60.90p 59.00p 59.20p 1024887
16/01/2023 59.80p 60.80p 58.72p 60.50p 1236884
13/01/2023 60.50p 60.57p 58.60p 59.00p 1385682
12/01/2023 59.50p 60.02p 58.44p 59.70p 894518
11/01/2023 57.60p 59.30p 56.56p 58.60p 1439619
10/01/2023 58.50p 58.50p 56.30p 56.30p 1267543
09/01/2023 59.10p 59.80p 56.60p 57.50p 1560806
06/01/2023 61.00p 61.90p 59.00p 59.10p 1191244
05/01/2023 63.00p 63.00p 61.00p 61.00p 839374
04/01/2023 61.50p 62.20p 59.70p 61.60p 1027026
03/01/2023 59.70p 61.30p 58.10p 60.10p 1411902
30/12/2022 59.80p 59.80p 58.40p 58.40p 227394
29/12/2022 58.20p 59.70p 57.50p 59.10p 875650
28/12/2022 59.00p 59.30p 57.50p 58.10p 1303953
23/12/2022 57.50p 58.69p 57.20p 57.80p 694960
22/12/2022 58.70p 59.00p 57.20p 57.20p 1097343
21/12/2022 56.00p 58.50p 56.00p 58.30p 669822
20/12/2022 56.20p 57.40p 55.77p 57.10p 712981
19/12/2022 57.20p 58.63p 56.40p 56.90p 1085461
16/12/2022 59.00p 59.00p 57.10p 57.90p 3049191
15/12/2022 60.80p 61.48p 59.00p 59.00p 3213592
14/12/2022 59.80p 60.90p 58.70p 60.60p 1502426
13/12/2022 57.90p 60.20p 57.20p 58.70p 3210483
12/12/2022 57.00p 58.72p 57.00p 57.80p 784227
09/12/2022 59.40p 59.40p 57.80p 58.20p 1016297
08/12/2022 58.50p 58.90p 57.60p 58.00p 1764830
07/12/2022 58.50p 59.20p 57.60p 57.60p 3260243
06/12/2022 59.30p 59.80p 58.70p 58.90p 670685
05/12/2022 60.70p 61.30p 59.40p 59.70p 698284
02/12/2022 58.00p 60.60p 58.00p 59.80p 1332846
01/12/2022 60.10p 60.40p 58.28p 58.90p 1091100
30/11/2022 59.70p 60.51p 58.50p 58.70p 2335370
29/11/2022 61.20p 61.20p 59.30p 59.60p 4071491
28/11/2022 60.60p 61.12p 58.30p 59.90p 1223065
25/11/2022 63.10p 63.10p 59.60p 60.60p 1383295
24/11/2022 61.00p 63.60p 60.66p 61.70p 1214912
23/11/2022 59.90p 60.70p 59.50p 60.30p 1337850
22/11/2022 61.20p 61.90p 59.96p 60.20p 1676257
21/11/2022 60.50p 62.00p 59.30p 61.30p 1767619
18/11/2022 58.20p 60.50p 58.20p 60.20p 830118
17/11/2022 59.20p 59.85p 58.14p 59.30p 1067789
16/11/2022 63.00p 63.70p 58.50p 59.80p 3816193
15/11/2022 63.80p 64.70p 63.00p 63.10p 1778998
14/11/2022 67.10p 67.10p 63.20p 64.40p 2000432
11/11/2022 67.00p 68.11p 65.40p 65.50p 3140148
10/11/2022 62.20p 66.60p 62.20p 66.50p 1990538
09/11/2022 62.00p 63.70p 62.00p 62.70p 1647744
08/11/2022 62.60p 63.50p 62.00p 62.50p 1820037
07/11/2022 60.20p 63.30p 59.90p 62.80p 7812273
04/11/2022 61.80p 62.77p 60.40p 61.90p 1531990
03/11/2022 59.90p 61.10p 59.90p 60.30p 1077143
02/11/2022 62.50p 62.50p 59.65p 61.40p 1571646
01/11/2022 62.50p 62.50p 61.30p 61.40p 1458003
31/10/2022 60.10p 61.90p 59.80p 61.00p 1867146
28/10/2022 61.90p 62.60p 60.86p 61.30p 1007302
27/10/2022 61.10p 63.10p 61.10p 62.10p 1707625
26/10/2022 62.20p 63.40p 61.30p 62.10p 3578565
25/10/2022 59.80p 62.60p 59.21p 62.40p 3029905
24/10/2022 59.90p 60.80p 58.50p 58.60p 3898734
21/10/2022 57.20p 60.00p 56.50p 59.70p 3456156
20/10/2022 57.30p 58.40p 56.00p 57.60p 1156341
19/10/2022 58.20p 58.20p 54.70p 56.00p 3344860
18/10/2022 59.10p 59.10p 56.50p 56.90p 2897260
17/10/2022 56.70p 58.80p 55.60p 58.20p 3462193
14/10/2022 55.40p 56.52p 54.70p 55.30p 3136395

*Close Price adjusted for both dividends and splits