Unbound Group (UBG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Unbound Group

Date Open High Low Close* Volume
17/06/2022 34.50p 34.50p 31.00p 33.00p 92523
16/06/2022 34.00p 35.00p 33.04p 34.00p 1649
15/06/2022 34.00p 34.00p 33.00p 34.00p 16274
14/06/2022 34.00p 34.00p 33.00p 34.00p 63480
13/06/2022 34.00p 34.00p 33.00p 34.00p 26302
10/06/2022 34.50p 34.55p 34.00p 34.20p 92422
09/06/2022 34.50p 34.50p 34.12p 34.50p 14233
08/06/2022 35.00p 35.00p 34.00p 34.50p 278040
07/06/2022 35.00p 35.35p 34.63p 35.00p 119014
06/06/2022 35.00p 35.50p 34.00p 35.00p 241637
03/06/2022 35.00p 35.28p 34.00p 35.00p 903591
02/06/2022 35.00p 35.28p 34.00p 35.00p 903591
01/06/2022 35.00p 35.28p 34.00p 35.00p 903591
31/05/2022 35.00p 35.00p 34.25p 35.00p 177
30/05/2022 35.00p 35.20p 34.22p 35.00p 24437
27/05/2022 34.00p 35.50p 33.85p 35.00p 88858
26/05/2022 34.50p 34.50p 33.00p 34.00p 32985
25/05/2022 34.50p 34.50p 34.50p 34.50p 0
24/05/2022 34.50p 34.50p 33.95p 34.50p 5946
23/05/2022 34.50p 35.50p 33.90p 34.50p 105737
20/05/2022 34.50p 35.50p 33.40p 34.50p 228926
19/05/2022 34.50p 35.94p 33.89p 34.50p 30364
18/05/2022 34.50p 35.35p 33.00p 34.50p 92023
17/05/2022 34.50p 36.00p 33.00p 34.50p 280958
16/05/2022 34.50p 34.81p 33.44p 34.50p 15579
13/05/2022 34.00p 35.00p 32.00p 34.50p 129863
12/05/2022 34.00p 34.00p 32.50p 34.00p 62645
11/05/2022 33.00p 34.00p 32.00p 34.00p 50162
10/05/2022 33.00p 33.44p 32.55p 33.00p 31122
09/05/2022 37.50p 38.00p 32.65p 33.00p 84526
06/05/2022 38.50p 39.00p 36.00p 37.50p 335916
05/05/2022 39.50p 39.50p 38.00p 39.50p 5908
04/05/2022 39.50p 39.50p 38.00p 39.50p 16518
03/05/2022 39.50p 39.50p 38.00p 39.50p 219
02/05/2022 39.50p 39.50p 38.35p 39.50p 4766
29/04/2022 39.50p 39.50p 38.35p 39.50p 4766
28/04/2022 39.50p 39.50p 38.66p 39.50p 1003
27/04/2022 39.50p 39.50p 38.00p 39.50p 17910
26/04/2022 39.50p 39.92p 38.72p 39.50p 322608
25/04/2022 39.50p 40.00p 38.66p 39.50p 19316
22/04/2022 40.00p 40.50p 39.66p 40.00p 147389
21/04/2022 39.50p 40.80p 39.00p 40.00p 141535
20/04/2022 36.00p 40.00p 35.30p 39.50p 176739
19/04/2022 36.00p 36.00p 35.00p 36.00p 4565
18/04/2022 36.00p 36.00p 35.11p 36.00p 16240
15/04/2022 36.00p 36.00p 35.11p 36.00p 16240
14/04/2022 36.00p 36.00p 35.11p 36.00p 16240
13/04/2022 35.50p 36.00p 34.55p 36.00p 51466
12/04/2022 35.50p 36.00p 34.06p 35.50p 26153
11/04/2022 35.50p 35.50p 34.03p 35.50p 15152
08/04/2022 35.00p 35.50p 35.00p 35.50p 28925
07/04/2022 35.50p 35.50p 34.00p 35.00p 9665
06/04/2022 35.50p 35.90p 34.03p 35.50p 82862
05/04/2022 35.50p 35.50p 34.03p 35.50p 20926
04/04/2022 35.50p 35.50p 34.03p 35.50p 12486
01/04/2022 35.50p 35.50p 34.09p 35.50p 23081
31/03/2022 35.50p 37.00p 34.09p 35.50p 77396
30/03/2022 35.50p 35.80p 34.09p 35.50p 16744
29/03/2022 35.50p 35.50p 34.09p 35.50p 7752
28/03/2022 38.00p 38.00p 34.09p 35.50p 89049
25/03/2022 38.50p 38.50p 37.00p 38.00p 22991
24/03/2022 38.50p 38.50p 37.00p 38.50p 37324
23/03/2022 39.00p 39.30p 37.75p 38.50p 17597
22/03/2022 39.00p 39.30p 38.82p 39.00p 10079
21/03/2022 38.50p 39.00p 37.75p 39.00p 532030
18/03/2022 39.00p 39.00p 37.00p 37.00p 101982
17/03/2022 38.50p 40.00p 38.07p 39.00p 25955
16/03/2022 38.50p 40.00p 37.00p 38.50p 52397
15/03/2022 38.50p 39.40p 37.00p 38.50p 84230
14/03/2022 41.50p 44.00p 37.45p 38.50p 247899
11/03/2022 39.50p 43.00p 39.50p 42.50p 84671
10/03/2022 39.00p 40.91p 37.50p 37.50p 166280
09/03/2022 37.00p 39.98p 35.77p 38.50p 402581
08/03/2022 37.00p 37.98p 36.00p 36.00p 191079
07/03/2022 42.00p 42.00p 36.06p 37.00p 287017
04/03/2022 46.50p 47.00p 40.75p 42.00p 76719
03/03/2022 48.50p 48.52p 44.87p 46.50p 1259289
02/03/2022 50.00p 50.00p 46.00p 48.00p 481563
01/03/2022 52.50p 53.00p 48.00p 50.00p 72488
28/02/2022 52.50p 53.25p 51.00p 51.00p 422715
25/02/2022 52.50p 53.60p 51.00p 52.50p 99256
24/02/2022 54.00p 54.00p 51.00p 52.50p 53389
23/02/2022 56.00p 56.00p 53.00p 55.00p 116110
22/02/2022 58.00p 58.00p 54.44p 56.00p 64415
21/02/2022 58.00p 59.90p 57.00p 58.00p 61479
18/02/2022 58.00p 59.60p 57.40p 59.60p 136039
17/02/2022 49.50p 60.00p 49.50p 58.00p 657225
16/02/2022 51.00p 51.00p 48.00p 51.00p 524994
15/02/2022 54.00p 55.00p 50.00p 51.00p 314291
14/02/2022 55.50p 55.50p 52.00p 54.00p 38754
11/02/2022 55.50p 56.12p 52.00p 55.20p 179783
10/02/2022 55.50p 57.00p 54.00p 54.00p 49308
09/02/2022 56.00p 56.00p 55.00p 55.50p 26072
08/02/2022 56.00p 56.30p 55.62p 56.00p 10254
07/02/2022 56.50p 59.00p 55.00p 56.00p 99031
04/02/2022 58.50p 58.50p 55.09p 56.50p 59022
03/02/2022 58.50p 59.66p 57.00p 57.00p 16231
02/02/2022 58.50p 59.88p 57.65p 58.00p 70998
01/02/2022 56.00p 60.00p 56.00p 58.50p 125647
31/01/2022 60.60p 61.40p 53.40p 54.60p 237222
28/01/2022 62.00p 63.80p 61.20p 61.20p 64927
27/01/2022 62.00p 63.80p 62.42p 63.10p 26926
26/01/2022 62.00p 64.12p 61.40p 63.00p 46569
25/01/2022 62.00p 64.00p 61.10p 62.00p 39441

*Close Price adjusted for both dividends and splits