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
03/10/2022 61.00p 62.20p 59.18p 61.50p 2115045
30/09/2022 55.20p 60.90p 55.20p 60.30p 3659931
29/09/2022 56.50p 58.42p 55.00p 55.90p 2027079
28/09/2022 55.10p 57.90p 54.45p 57.90p 2606114
27/09/2022 59.20p 60.60p 55.95p 56.50p 1546199
26/09/2022 60.70p 61.57p 58.50p 59.90p 1848572
23/09/2022 65.00p 65.00p 61.10p 62.00p 2530158
22/09/2022 66.60p 66.60p 63.50p 63.60p 1564198
21/09/2022 64.30p 66.30p 64.30p 66.00p 3821978
20/09/2022 69.00p 69.00p 64.80p 65.00p 6138771
19/09/2022 66.00p 68.50p 65.50p 68.20p 4762056
16/09/2022 66.00p 68.50p 65.50p 68.20p 4063091
15/09/2022 65.80p 66.10p 64.80p 65.80p 1894962
14/09/2022 66.00p 67.00p 65.00p 65.00p 2241392
13/09/2022 68.00p 68.70p 66.70p 66.80p 2015938
12/09/2022 67.60p 68.40p 66.60p 68.40p 1578461
09/09/2022 66.90p 67.08p 66.10p 66.50p 1303019
08/09/2022 66.60p 67.40p 65.70p 66.00p 2068585
07/09/2022 69.00p 69.00p 66.30p 66.40p 2656280
06/09/2022 67.80p 69.10p 67.30p 67.40p 838929
05/09/2022 69.60p 70.20p 67.70p 68.00p 1538357
02/09/2022 69.30p 70.20p 68.00p 69.60p 1536310
01/09/2022 71.20p 71.60p 68.46p 68.80p 1471593
31/08/2022 71.70p 71.70p 70.00p 70.80p 2506325
30/08/2022 71.20p 72.30p 70.01p 71.40p 2098519
29/08/2022 71.10p 72.10p 70.30p 70.90p 4695334
26/08/2022 71.10p 72.10p 70.30p 70.90p 4695334
25/08/2022 72.10p 72.10p 69.70p 70.80p 1578652
24/08/2022 71.80p 73.50p 70.30p 70.40p 1729379
23/08/2022 72.60p 73.60p 71.70p 71.70p 2199205
22/08/2022 73.60p 75.10p 72.70p 72.70p 1502408
19/08/2022 75.50p 75.50p 74.00p 74.30p 1702472
18/08/2022 73.90p 75.30p 73.30p 74.00p 1218280
17/08/2022 77.40p 77.40p 75.40p 75.70p 2571800
16/08/2022 78.60p 78.60p 76.00p 77.00p 2140276
15/08/2022 78.60p 79.00p 77.50p 77.60p 1518912
12/08/2022 75.80p 78.10p 75.43p 78.10p 3342944
11/08/2022 77.00p 77.00p 74.60p 75.50p 5207915
10/08/2022 74.30p 76.30p 74.10p 75.70p 3809792
09/08/2022 72.10p 75.15p 72.10p 74.40p 2915404
08/08/2022 73.50p 74.20p 73.00p 73.70p 2049228
05/08/2022 74.00p 74.75p 73.30p 73.60p 5152656
04/08/2022 74.90p 75.02p 73.20p 74.50p 4346419
03/08/2022 74.70p 75.80p 74.25p 75.30p 3818839
02/08/2022 76.50p 76.60p 73.60p 75.20p 3036970
01/08/2022 77.10p 77.83p 75.20p 75.90p 2825741
29/07/2022 75.10p 76.90p 75.10p 76.80p 2689773
28/07/2022 76.30p 76.70p 75.30p 75.80p 1278134
27/07/2022 78.20p 78.20p 76.20p 76.40p 1995933
26/07/2022 79.40p 79.40p 77.30p 78.00p 1224573
25/07/2022 79.00p 79.97p 78.20p 79.20p 1163706
22/07/2022 77.20p 80.00p 76.73p 79.40p 2240362
21/07/2022 76.40p 77.80p 76.00p 77.30p 1044876
20/07/2022 75.30p 77.20p 75.30p 76.60p 1500023
19/07/2022 74.00p 76.40p 74.00p 76.10p 1786295
18/07/2022 74.50p 75.40p 74.10p 74.70p 1002112
15/07/2022 73.30p 74.90p 73.20p 74.70p 1461117
14/07/2022 74.30p 74.60p 72.20p 73.20p 2410986
13/07/2022 74.60p 75.00p 73.10p 73.50p 2625665
12/07/2022 74.40p 75.30p 73.50p 74.80p 1549547
11/07/2022 73.90p 75.20p 72.90p 74.60p 1429674
08/07/2022 74.20p 74.90p 73.10p 74.60p 1393235
07/07/2022 74.30p 75.40p 73.80p 75.10p 1769251
06/07/2022 74.00p 74.90p 73.00p 73.80p 2783492
05/07/2022 73.70p 73.70p 71.95p 72.40p 1608632
04/07/2022 75.40p 75.40p 73.00p 73.60p 1877453
01/07/2022 75.40p 75.59p 74.30p 74.50p 2345472
30/06/2022 78.20p 78.50p 74.70p 75.00p 2665465
29/06/2022 79.30p 79.50p 77.90p 78.90p 2400975
28/06/2022 79.20p 80.60p 79.20p 80.00p 1643847
27/06/2022 77.80p 79.60p 77.60p 78.90p 2399564
24/06/2022 76.00p 78.20p 75.60p 77.50p 3673657
23/06/2022 77.20p 77.50p 75.10p 75.50p 2332409
22/06/2022 78.00p 78.40p 76.80p 77.30p 4205995
21/06/2022 80.00p 80.30p 78.60p 78.60p 2399143
20/06/2022 81.00p 81.00p 79.20p 79.20p 1809750
17/06/2022 79.50p 81.10p 78.60p 79.80p 5621105
16/06/2022 81.20p 81.60p 78.60p 79.20p 2984851
15/06/2022 81.70p 82.10p 80.80p 81.50p 2305076
14/06/2022 81.20p 81.50p 79.90p 80.90p 2857054
13/06/2022 82.70p 82.70p 80.00p 81.50p 3573776
10/06/2022 83.10p 83.40p 81.60p 82.70p 2977230
09/06/2022 83.20p 84.20p 83.00p 83.60p 2323960
08/06/2022 84.10p 84.52p 82.90p 83.50p 2819582
07/06/2022 84.00p 85.00p 83.32p 84.00p 3041565
06/06/2022 84.80p 85.70p 84.74p 84.90p 1701411
01/06/2022 86.30p 87.00p 84.70p 85.00p 2963610
31/05/2022 86.00p 86.06p 84.50p 85.40p 4680501
27/05/2022 89.70p 89.70p 88.20p 88.30p 1874708
26/05/2022 87.80p 89.80p 87.50p 89.20p 1783958
25/05/2022 87.10p 88.10p 86.76p 87.30p 2330219
24/05/2022 87.50p 88.20p 86.10p 87.10p 2904381
23/05/2022 87.10p 88.20p 86.90p 87.20p 4106112
20/05/2022 87.30p 88.00p 86.30p 86.90p 2700509
19/05/2022 87.70p 87.80p 86.00p 87.20p 2146810
18/05/2022 87.00p 88.70p 86.25p 88.00p 4737360
17/05/2022 86.40p 87.00p 86.20p 86.80p 2290822
16/05/2022 85.80p 87.50p 85.24p 86.60p 3644284
13/05/2022 85.00p 86.40p 84.70p 85.70p 5865530
12/05/2022 84.80p 85.70p 83.70p 85.00p 1964288
11/05/2022 87.20p 87.20p 84.23p 86.70p 6866650
10/05/2022 86.30p 87.60p 86.10p 86.50p 3045930
09/05/2022 87.90p 87.90p 86.00p 86.60p 2542789
06/05/2022 88.60p 88.60p 85.80p 87.10p 4804912
05/05/2022 88.10p 90.13p 87.60p 88.10p 2872533
04/05/2022 89.00p 90.00p 86.10p 86.90p 3194047
03/05/2022 88.00p 88.80p 85.90p 87.30p 7291243
02/05/2022 91.00p 91.00p 87.90p 88.40p 6292030
29/04/2022 91.00p 91.00p 87.90p 88.40p 6292030
28/04/2022 92.10p 92.80p 90.11p 90.50p 2871700
27/04/2022 91.50p 93.10p 91.10p 92.00p 2135326
26/04/2022 90.20p 90.30p 89.00p 89.30p 590960
25/04/2022 88.40p 89.60p 88.20p 89.30p 1849895
22/04/2022 90.90p 91.80p 89.20p 89.90p 2988749
21/04/2022 91.50p 92.40p 91.20p 92.20p 1299709
20/04/2022 93.60p 93.60p 90.30p 91.00p 2659732
19/04/2022 94.00p 95.80p 93.13p 93.40p 3271583
14/04/2022 92.00p 93.60p 90.60p 93.40p 2892031
13/04/2022 90.50p 92.70p 90.50p 92.50p 1257268
12/04/2022 92.80p 92.80p 90.70p 91.30p 1261910
11/04/2022 92.50p 93.00p 91.88p 92.50p 2540664
08/04/2022 90.80p 92.30p 90.80p 92.00p 943320
07/04/2022 91.00p 91.80p 90.63p 91.10p 969177
06/04/2022 91.20p 91.70p 90.20p 90.70p 1784739
05/04/2022 90.70p 91.53p 90.50p 91.00p 1598020
04/04/2022 91.00p 92.19p 90.20p 90.70p 2296145
01/04/2022 88.90p 90.99p 88.30p 90.70p 2757450
31/03/2022 86.50p 88.40p 86.50p 88.40p 2813416
30/03/2022 86.50p 87.60p 84.95p 87.20p 3178035
29/03/2022 85.20p 86.90p 84.70p 85.80p 3165218
28/03/2022 84.00p 85.90p 83.30p 85.50p 1812983
25/03/2022 82.50p 83.90p 82.18p 83.90p 1568069
24/03/2022 83.30p 83.70p 81.60p 82.30p 1613040
23/03/2022 82.50p 84.20p 82.50p 83.40p 1887535
22/03/2022 81.90p 84.49p 80.60p 83.80p 3317192
21/03/2022 80.30p 80.90p 79.60p 80.90p 3311080
18/03/2022 82.20p 82.20p 79.60p 80.40p 3667028
17/03/2022 80.60p 81.70p 80.30p 80.90p 1353713
16/03/2022 81.60p 82.84p 80.60p 81.50p 2842761
15/03/2022 82.30p 82.40p 80.90p 81.70p 1052949
14/03/2022 81.40p 83.29p 81.40p 82.80p 1343252
11/03/2022 83.20p 84.25p 81.69p 82.40p 1609164
10/03/2022 80.50p 83.20p 80.50p 83.00p 2453186
09/03/2022 80.60p 82.00p 79.70p 81.50p 2507747
08/03/2022 76.80p 79.40p 76.40p 78.50p 1591692
07/03/2022 76.40p 78.00p 73.64p 77.10p 3210778
04/03/2022 74.50p 76.30p 73.20p 76.30p 2754111
03/03/2022 78.90p 79.00p 75.90p 75.90p 1490129
02/03/2022 76.90p 79.00p 76.20p 78.20p 6817528
01/03/2022 76.10p 77.10p 74.90p 76.10p 8076358
28/02/2022 77.80p 77.80p 75.70p 76.10p 3069043
25/02/2022 77.40p 77.40p 75.40p 76.70p 1689898
24/02/2022 74.20p 76.00p 74.01p 75.50p 2572032
23/02/2022 78.10p 78.10p 75.90p 76.20p 1443924
22/02/2022 76.90p 78.27p 75.50p 77.30p 3374617
21/02/2022 79.40p 79.60p 77.60p 77.70p 1330679
18/02/2022 81.30p 81.30p 78.60p 78.90p 1837680
17/02/2022 81.20p 81.60p 80.20p 80.60p 2563918
16/02/2022 80.50p 81.70p 80.50p 81.60p 1237688
15/02/2022 80.40p 81.00p 80.13p 80.80p 1451174
14/02/2022 80.30p 81.20p 79.10p 80.80p 8772561
11/02/2022 82.20p 82.20p 80.20p 80.90p 2982891
10/02/2022 82.00p 82.90p 81.45p 81.90p 10282763
09/02/2022 82.00p 83.32p 81.30p 82.70p 3115376
08/02/2022 83.30p 83.80p 81.20p 81.40p 2337392
07/02/2022 83.50p 85.00p 83.30p 83.40p 1925255
04/02/2022 85.40p 85.70p 83.61p 83.90p 1971332
03/02/2022 86.00p 86.79p 84.20p 85.10p 2903546
02/02/2022 83.80p 85.60p 83.42p 85.50p 6271854
01/02/2022 82.60p 84.20p 82.00p 83.10p 2102129
31/01/2022 81.80p 82.00p 81.00p 81.70p 2445012
28/01/2022 81.30p 82.10p 80.70p 81.40p 1732749
27/01/2022 80.00p 82.73p 80.00p 81.60p 1646309
26/01/2022 81.50p 83.00p 81.21p 81.50p 1431873
25/01/2022 79.90p 81.20p 79.00p 80.90p 2116135
24/01/2022 82.50p 82.50p 79.00p 79.00p 2146214
21/01/2022 81.80p 82.20p 80.70p 81.30p 2173231
20/01/2022 78.60p 82.20p 78.60p 82.00p 3112498
19/01/2022 77.00p 78.90p 76.80p 78.60p 2203831
18/01/2022 76.00p 77.30p 76.00p 77.30p 6407524
17/01/2022 76.50p 76.90p 75.90p 76.80p 2319114
14/01/2022 75.60p 76.20p 75.40p 75.90p 1948392
13/01/2022 75.50p 76.00p 75.16p 75.70p 2017662
12/01/2022 74.60p 75.50p 74.60p 75.10p 4736857
10/01/2022 75.70p 76.00p 74.60p 75.00p 2467658
07/01/2022 77.20p 77.20p 75.30p 75.80p 1207195
06/01/2022 75.50p 76.90p 75.50p 76.20p 1912775
05/01/2022 77.20p 77.40p 75.90p 76.50p 2947936
04/01/2022 75.70p 77.50p 75.01p 76.60p 2842792
31/12/2021 75.00p 75.80p 74.70p 74.70p 1290281
30/12/2021 75.00p 75.30p 74.70p 75.10p 1244818
29/12/2021 75.50p 75.60p 74.60p 74.80p 1417513
24/12/2021 75.00p 75.40p 74.62p 75.00p 606948
23/12/2021 74.90p 75.05p 74.03p 74.70p 2518218
22/12/2021 74.50p 74.50p 73.59p 74.40p 2802289
21/12/2021 74.80p 75.40p 73.30p 73.70p 1333531
20/12/2021 73.40p 74.30p 73.30p 73.50p 1745080
17/12/2021 74.10p 74.50p 73.50p 74.40p 3054792
16/12/2021 74.70p 74.70p 74.00p 74.20p 2466147
15/12/2021 74.70p 74.70p 73.30p 74.00p 2570856

*Close Price adjusted for both dividends and splits