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
24/04/2024 66.90p 67.70p 65.00p 65.50p 709250
23/04/2024 66.50p 67.10p 65.28p 66.60p 1042550
22/04/2024 65.80p 66.60p 64.80p 66.20p 1239494
19/04/2024 65.40p 65.50p 64.48p 65.00p 703548
18/04/2024 66.00p 66.50p 64.60p 66.00p 1111950
17/04/2024 66.40p 67.00p 64.70p 64.70p 696472
16/04/2024 65.50p 67.30p 65.15p 66.30p 1154983
15/04/2024 68.00p 68.00p 66.10p 66.40p 1172112
12/04/2024 68.00p 68.00p 66.50p 66.80p 1301838
11/04/2024 68.00p 68.00p 66.10p 67.20p 2156328
10/04/2024 69.00p 69.10p 66.20p 67.00p 2655540
09/04/2024 68.00p 68.90p 67.70p 67.90p 1413733
08/04/2024 67.90p 68.80p 67.40p 68.40p 2085741
05/04/2024 68.80p 69.90p 67.20p 68.10p 1633428
04/04/2024 69.60p 69.90p 68.70p 69.40p 3742861
03/04/2024 69.00p 70.30p 68.30p 68.50p 5450134
02/04/2024 70.00p 70.50p 68.50p 68.50p 2213869
28/03/2024 69.60p 70.80p 68.87p 69.80p 2037179
27/03/2024 69.50p 69.80p 68.70p 69.40p 6773495
26/03/2024 69.60p 69.90p 68.76p 69.10p 2361994
25/03/2024 69.80p 69.90p 68.40p 69.90p 3980350
22/03/2024 67.90p 69.50p 67.81p 69.00p 11999370
21/03/2024 65.80p 68.30p 65.41p 67.90p 19062480
20/03/2024 63.60p 63.80p 63.60p 64.70p 2137813
19/03/2024 63.60p 64.00p 62.83p 63.80p 1090147
18/03/2024 64.80p 64.80p 63.20p 63.80p 752320
15/03/2024 65.10p 65.10p 63.80p 63.90p 3996546
14/03/2024 65.00p 65.00p 63.60p 64.00p 701743
13/03/2024 65.20p 65.40p 63.50p 64.00p 2747745
12/03/2024 65.70p 65.80p 64.50p 64.80p 2205134
11/03/2024 65.60p 65.70p 64.65p 65.30p 4283035
08/03/2024 65.00p 65.50p 63.50p 65.20p 2637433
07/03/2024 64.00p 65.20p 63.60p 64.00p 2101718
06/03/2024 65.20p 66.10p 63.80p 64.20p 4986689
05/03/2024 64.70p 65.10p 64.10p 64.70p 1520703
04/03/2024 64.90p 65.10p 63.30p 64.40p 1273148
01/03/2024 65.10p 65.20p 63.60p 65.00p 616319
29/02/2024 64.00p 64.60p 62.94p 63.70p 8261204
28/02/2024 65.50p 65.50p 62.30p 63.30p 2526447
27/02/2024 66.00p 66.50p 64.00p 64.40p 1037718
26/02/2024 66.60p 66.60p 64.30p 65.60p 1242655
23/02/2024 64.60p 66.70p 64.40p 64.50p 866986
22/02/2024 66.50p 67.70p 64.80p 65.50p 2138655
21/02/2024 66.70p 67.80p 65.90p 66.10p 1366312
20/02/2024 66.80p 67.40p 66.50p 66.90p 2714673
19/02/2024 67.80p 67.80p 66.10p 66.80p 1884540
16/02/2024 67.40p 67.60p 65.70p 67.50p 3193576
15/02/2024 64.90p 67.30p 63.70p 66.90p 8344638
14/02/2024 63.40p 66.40p 63.14p 65.20p 4054513
13/02/2024 66.60p 68.70p 63.60p 63.60p 15003988
12/02/2024 68.10p 68.10p 65.70p 67.30p 7510069
09/02/2024 65.40p 65.90p 64.20p 64.20p 11817257
08/02/2024 65.20p 66.20p 65.10p 65.40p 5046980
07/02/2024 63.90p 65.60p 63.10p 65.20p 2331112
06/02/2024 64.30p 64.30p 62.72p 63.90p 1349188
05/02/2024 63.50p 64.10p 62.62p 63.00p 2421779
02/02/2024 63.00p 64.40p 63.00p 63.50p 3482414
01/02/2024 64.00p 64.50p 63.00p 63.00p 4594525
31/01/2024 64.00p 64.30p 62.60p 64.10p 2112570
30/01/2024 63.80p 64.00p 63.00p 63.50p 8613421
29/01/2024 62.60p 63.50p 62.10p 63.30p 4939261
26/01/2024 62.40p 62.90p 61.90p 62.70p 2271731
25/01/2024 60.80p 61.90p 60.70p 61.90p 3627500
24/01/2024 59.20p 62.00p 59.20p 61.30p 1821862
23/01/2024 59.80p 60.80p 59.53p 60.80p 3660977
22/01/2024 59.90p 60.40p 58.40p 60.00p 5242048
19/01/2024 58.70p 59.70p 58.70p 59.60p 2298607
18/01/2024 57.40p 59.40p 57.40p 58.90p 12455784
17/01/2024 59.40p 59.50p 57.30p 58.70p 2098433
16/01/2024 59.20p 60.70p 59.20p 60.00p 1225196
15/01/2024 60.00p 61.10p 59.90p 60.20p 1452988
12/01/2024 60.00p 61.70p 60.00p 60.70p 1216702
11/01/2024 60.70p 62.50p 60.00p 60.00p 2751600
10/01/2024 61.40p 62.40p 60.70p 60.70p 1765153
09/01/2024 63.00p 64.50p 61.70p 62.00p 2544193
08/01/2024 63.60p 64.50p 62.90p 63.90p 1611137
05/01/2024 63.00p 63.80p 63.00p 63.70p 3572257
04/01/2024 62.50p 63.90p 62.50p 63.50p 1697594
03/01/2024 62.50p 63.10p 62.50p 62.90p 3222350
02/01/2024 61.20p 62.90p 61.20p 62.80p 3097488
29/12/2023 61.70p 62.30p 61.30p 62.00p 559926
28/12/2023 61.80p 62.40p 61.10p 61.80p 1276873
27/12/2023 61.90p 61.90p 60.50p 61.90p 774658
22/12/2023 60.20p 61.50p 59.10p 61.50p 1931797
21/12/2023 59.60p 60.80p 59.50p 60.10p 1167119
20/12/2023 59.30p 60.80p 58.60p 60.40p 2833289
19/12/2023 59.10p 60.30p 58.50p 58.60p 872614
18/12/2023 59.50p 60.10p 59.10p 59.10p 882344
15/12/2023 59.10p 61.10p 59.10p 59.50p 2880902
14/12/2023 58.20p 60.70p 58.20p 59.70p 1353293
13/12/2023 56.60p 57.90p 56.60p 57.40p 1253452
12/12/2023 58.10p 58.50p 56.90p 57.20p 850773
11/12/2023 57.40p 58.30p 56.70p 57.80p 907679
08/12/2023 58.50p 58.70p 57.40p 57.40p 914205
07/12/2023 58.00p 58.90p 57.60p 58.10p 1215016
06/12/2023 58.20p 58.90p 57.50p 58.40p 1321161
05/12/2023 57.00p 58.70p 56.80p 57.90p 1878424
04/12/2023 56.70p 58.90p 56.70p 57.40p 1367099
01/12/2023 57.90p 58.80p 56.85p 58.00p 1523102
30/11/2023 57.00p 58.90p 57.00p 57.60p 2932161
29/11/2023 58.00p 58.90p 58.00p 58.40p 1638699
28/11/2023 59.00p 59.00p 58.00p 58.30p 770004
27/11/2023 57.90p 58.90p 57.30p 58.40p 1687282
24/11/2023 57.60p 59.00p 57.60p 58.60p 1390325
23/11/2023 57.90p 59.00p 57.40p 58.20p 1126887
22/11/2023 57.50p 58.50p 57.40p 58.10p 1172200
21/11/2023 57.20p 59.10p 56.90p 57.20p 1103528
20/11/2023 59.20p 59.20p 57.38p 58.50p 1228458
17/11/2023 58.10p 58.70p 57.10p 58.00p 756969
16/11/2023 58.20p 59.90p 57.00p 57.00p 4723871
15/11/2023 61.10p 62.80p 59.10p 59.50p 3541130
14/11/2023 56.50p 60.30p 56.50p 59.90p 2853999
13/11/2023 57.90p 58.50p 56.50p 56.50p 902585
10/11/2023 58.30p 58.30p 56.60p 56.70p 1407813
09/11/2023 56.00p 58.40p 56.00p 57.60p 4517290
08/11/2023 56.60p 57.20p 55.60p 57.10p 3518246
07/11/2023 56.40p 57.00p 55.50p 56.00p 1429119
06/11/2023 59.20p 59.70p 56.20p 56.50p 1184400
03/11/2023 57.50p 59.30p 56.00p 59.10p 1831280
02/11/2023 53.30p 57.60p 53.30p 57.40p 2582902
01/11/2023 52.60p 53.50p 52.60p 53.00p 1835457
31/10/2023 52.40p 53.50p 52.30p 52.70p 2666512
30/10/2023 52.00p 53.20p 52.00p 52.40p 859829
27/10/2023 52.20p 52.60p 51.94p 52.50p 785745
26/10/2023 50.50p 52.20p 49.90p 51.90p 1960253
25/10/2023 52.90p 53.90p 51.10p 51.10p 1527565
24/10/2023 51.60p 53.60p 51.60p 53.40p 805596
23/10/2023 52.60p 53.30p 51.60p 52.60p 1357480
20/10/2023 53.00p 53.50p 52.00p 53.00p 1341745
19/10/2023 54.00p 54.50p 53.00p 53.30p 2213727
18/10/2023 54.70p 55.50p 53.50p 53.50p 1329297
17/10/2023 54.00p 55.60p 54.00p 55.30p 1476868
16/10/2023 55.70p 56.00p 54.30p 54.40p 1061984
13/10/2023 56.00p 56.30p 54.60p 54.70p 2342325
12/10/2023 55.50p 56.91p 54.97p 55.10p 1535051
11/10/2023 53.80p 56.00p 53.80p 56.00p 1912300
10/10/2023 54.00p 55.00p 53.50p 55.00p 2303900
09/10/2023 54.20p 55.00p 53.63p 53.90p 814575
06/10/2023 54.10p 55.00p 53.70p 54.50p 2399345
05/10/2023 52.50p 54.40p 52.50p 54.40p 2092550
04/10/2023 53.30p 53.80p 52.80p 53.10p 2651086
03/10/2023 52.50p 54.00p 52.50p 53.50p 2153434
02/10/2023 53.10p 54.00p 52.59p 53.40p 3086902
29/09/2023 53.90p 54.10p 52.80p 53.10p 2563337
28/09/2023 52.70p 54.45p 52.55p 52.90p 1952214
27/09/2023 53.60p 53.60p 52.32p 53.10p 1127748
26/09/2023 53.80p 55.10p 53.60p 53.60p 1600771
25/09/2023 54.20p 55.70p 53.80p 54.00p 1197696
22/09/2023 55.10p 55.30p 54.38p 54.80p 2022479
21/09/2023 54.10p 55.74p 53.80p 54.70p 1399455
20/09/2023 53.60p 54.80p 53.60p 54.20p 1262805
19/09/2023 53.20p 54.00p 53.20p 53.60p 1757518
18/09/2023 53.80p 54.80p 53.10p 53.30p 1615209
15/09/2023 55.50p 55.50p 53.60p 54.00p 3027756
14/09/2023 54.20p 55.40p 53.80p 55.20p 2101315
13/09/2023 53.60p 54.40p 53.60p 54.10p 2296133
12/09/2023 54.50p 54.50p 53.60p 53.90p 869093
11/09/2023 53.40p 54.50p 53.40p 54.30p 662161
08/09/2023 54.00p 54.20p 53.70p 54.00p 647568
07/09/2023 53.60p 54.40p 53.50p 53.80p 1341768
06/09/2023 54.60p 54.60p 53.40p 53.80p 1961820
05/09/2023 53.40p 54.50p 53.39p 53.90p 2128143
04/09/2023 54.50p 54.50p 53.30p 53.80p 767044
01/09/2023 54.00p 54.20p 53.40p 53.50p 1987765
31/08/2023 54.20p 54.20p 53.10p 54.00p 2199144
30/08/2023 53.60p 54.00p 52.70p 53.30p 3864453
29/08/2023 52.90p 54.20p 52.40p 52.80p 1866000
25/08/2023 51.80p 52.80p 51.73p 52.70p 1300115
24/08/2023 51.00p 53.00p 51.00p 52.20p 2455055
23/08/2023 50.20p 51.70p 49.30p 51.50p 2998905
22/08/2023 49.10p 50.00p 48.40p 50.00p 983435
21/08/2023 50.40p 50.63p 48.55p 48.55p 1473397
18/08/2023 50.30p 50.60p 49.55p 50.20p 3404375
17/08/2023 50.50p 51.30p 49.45p 49.45p 851625
16/08/2023 51.00p 51.70p 50.90p 51.50p 2081173
15/08/2023 51.00p 52.30p 49.70p 51.40p 1959485
14/08/2023 51.80p 52.90p 50.95p 51.60p 1085803
11/08/2023 53.60p 53.60p 50.90p 51.40p 2021745
10/08/2023 52.70p 53.50p 52.20p 52.80p 1743494
09/08/2023 52.60p 53.30p 51.66p 53.30p 2060584
08/08/2023 52.00p 52.90p 51.50p 52.50p 2837523
07/08/2023 51.20p 52.40p 51.20p 52.10p 1997529
04/08/2023 51.60p 52.40p 51.00p 51.90p 622782
03/08/2023 52.40p 52.80p 50.98p 51.90p 1461724
02/08/2023 51.30p 51.90p 50.75p 51.90p 1289415
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

*Close Price adjusted for both dividends and splits