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
14/12/2021 75.90p 76.00p 74.40p 74.70p 3690176
13/12/2021 76.50p 76.55p 75.40p 75.50p 1529321
10/12/2021 78.00p 78.00p 76.40p 76.60p 1469943
09/12/2021 77.20p 77.90p 76.50p 77.00p 1375531
08/12/2021 77.50p 77.50p 76.50p 77.20p 1188355
07/12/2021 77.50p 77.50p 76.70p 77.00p 982099
06/12/2021 77.50p 77.50p 76.17p 77.00p 1422878
03/12/2021 76.90p 77.30p 75.70p 75.90p 715862
02/12/2021 77.00p 77.00p 75.80p 76.00p 1107510
01/12/2021 76.00p 77.46p 76.00p 77.00p 1171897
30/11/2021 76.00p 76.90p 75.60p 76.20p 2242157
29/11/2021 76.70p 77.40p 76.02p 76.50p 1362018
26/11/2021 76.40p 76.50p 75.30p 75.70p 1286518
25/11/2021 77.20p 78.10p 76.92p 77.70p 901560
24/11/2021 76.60p 77.40p 76.20p 77.10p 1197807
23/11/2021 75.70p 76.70p 75.25p 75.70p 1051558
22/11/2021 77.00p 77.00p 75.50p 76.30p 1269244
19/11/2021 76.00p 76.12p 75.00p 75.50p 854102
18/11/2021 75.00p 76.10p 74.20p 75.90p 2093772
17/11/2021 75.00p 75.20p 74.30p 74.30p 2324872
16/11/2021 75.90p 75.90p 75.06p 75.30p 2744340
15/11/2021 76.00p 76.00p 75.00p 75.20p 1347446
12/11/2021 76.50p 76.80p 75.40p 75.50p 2253206
11/11/2021 79.00p 79.00p 76.70p 77.00p 1746600
10/11/2021 78.20p 78.90p 77.53p 78.10p 1500264
09/11/2021 77.50p 78.00p 76.77p 77.60p 1429805
08/11/2021 74.60p 77.40p 74.60p 77.00p 3168528
05/11/2021 77.40p 77.60p 74.90p 75.60p 10391160
04/11/2021 77.80p 78.20p 76.80p 77.00p 2635464
03/11/2021 76.50p 77.60p 76.10p 77.20p 2863021
02/11/2021 76.50p 77.10p 75.60p 76.80p 2025738
01/11/2021 76.00p 76.90p 75.60p 76.30p 1725620
29/10/2021 74.50p 76.50p 74.50p 76.00p 1974264
28/10/2021 76.50p 76.50p 74.90p 75.50p 6242987
27/10/2021 75.00p 76.20p 74.60p 76.20p 1754262
26/10/2021 74.00p 75.59p 74.00p 74.90p 974123
25/10/2021 74.10p 75.00p 74.10p 74.60p 887548
22/10/2021 76.00p 76.00p 74.10p 74.60p 1035207
21/10/2021 75.60p 75.78p 75.10p 75.40p 2591858
20/10/2021 77.00p 77.00p 75.00p 75.80p 1809642
19/10/2021 76.80p 76.80p 76.00p 76.30p 857790
18/10/2021 77.00p 77.00p 75.90p 76.50p 1084359
15/10/2021 76.90p 76.90p 75.96p 76.80p 1078964
14/10/2021 76.90p 76.90p 75.60p 76.60p 1002486
13/10/2021 75.40p 76.90p 74.70p 75.80p 3935278
12/10/2021 74.50p 75.20p 73.30p 75.00p 1490275
11/10/2021 73.40p 74.50p 73.20p 74.20p 1053498
08/10/2021 74.50p 74.58p 73.69p 73.70p 822332
07/10/2021 73.60p 74.00p 72.70p 73.60p 1268827
06/10/2021 73.20p 73.90p 72.50p 72.50p 604309
05/10/2021 74.30p 75.30p 73.50p 73.50p 977274
04/10/2021 74.50p 75.70p 73.60p 74.10p 1045729
01/10/2021 72.70p 74.40p 72.20p 74.30p 874059
30/09/2021 76.30p 76.30p 73.50p 73.50p 2141046
29/09/2021 75.80p 76.00p 74.80p 75.50p 1074366
28/09/2021 78.10p 79.20p 74.90p 75.10p 1512364
27/09/2021 79.00p 79.00p 77.70p 78.70p 703091
24/09/2021 79.00p 79.10p 77.20p 78.40p 2297917
23/09/2021 78.00p 78.80p 76.60p 78.30p 1335563
22/09/2021 76.70p 77.73p 76.70p 77.00p 704028
21/09/2021 76.90p 77.60p 76.23p 77.10p 1019462
20/09/2021 77.50p 78.19p 75.70p 76.60p 1274624
17/09/2021 77.90p 79.40p 77.28p 77.30p 3023997
16/09/2021 77.30p 78.00p 76.70p 77.80p 1285540
15/09/2021 75.70p 77.20p 75.70p 76.50p 2473225
14/09/2021 77.30p 77.30p 75.80p 76.20p 1266011
13/09/2021 76.10p 77.20p 76.00p 76.30p 1986531
10/09/2021 77.30p 77.30p 76.20p 76.40p 1005326
09/09/2021 76.30p 77.08p 75.90p 76.40p 1006708
08/09/2021 79.70p 79.70p 76.10p 76.60p 1852160
07/09/2021 79.70p 79.70p 78.00p 78.20p 916277
06/09/2021 79.80p 80.10p 78.00p 78.90p 1036985
03/09/2021 81.00p 81.00p 79.10p 80.00p 3284169
02/09/2021 80.50p 80.70p 79.05p 80.60p 1076121
01/09/2021 80.00p 80.40p 79.40p 79.50p 1684421
31/08/2021 80.50p 81.55p 79.40p 79.50p 1723789
27/08/2021 79.70p 80.50p 79.40p 80.50p 1296262
26/08/2021 79.90p 80.00p 78.60p 79.20p 1044764
25/08/2021 78.70p 79.70p 78.10p 79.30p 1532802
24/08/2021 80.70p 80.70p 79.00p 79.30p 241427
23/08/2021 80.00p 80.20p 79.40p 79.40p 734106
20/08/2021 80.70p 81.10p 78.90p 80.50p 760611
19/08/2021 81.30p 81.30p 79.67p 80.30p 483741
18/08/2021 81.90p 82.00p 80.70p 80.80p 998164
17/08/2021 81.30p 82.49p 80.83p 81.60p 946096
16/08/2021 81.00p 82.40p 80.70p 82.00p 2670432
13/08/2021 80.80p 82.29p 79.90p 81.40p 688716
12/08/2021 79.10p 80.60p 79.10p 80.30p 552213
11/08/2021 80.70p 80.90p 79.80p 80.80p 525254
10/08/2021 82.70p 83.38p 79.20p 80.30p 1227036
09/08/2021 83.90p 84.03p 81.50p 81.50p 900935
06/08/2021 83.10p 84.57p 83.10p 83.30p 1009425
05/08/2021 83.00p 84.70p 82.70p 84.10p 999045
04/08/2021 82.20p 82.90p 81.70p 82.50p 964886
03/08/2021 81.30p 82.30p 80.61p 82.00p 1054548
02/08/2021 81.30p 81.99p 80.50p 80.60p 1022559
30/07/2021 79.30p 81.30p 78.80p 81.30p 1528070
29/07/2021 80.50p 80.50p 78.00p 79.40p 456644
28/07/2021 78.20p 80.40p 78.20p 79.80p 860114
27/07/2021 78.30p 79.30p 78.08p 79.30p 846556
26/07/2021 79.20p 79.20p 78.21p 78.60p 518042
23/07/2021 79.10p 79.70p 78.10p 78.20p 1110080
22/07/2021 79.10p 80.60p 78.20p 79.00p 1033976
21/07/2021 76.20p 79.00p 76.20p 78.90p 1052589
20/07/2021 76.30p 77.90p 76.18p 76.70p 1564841
19/07/2021 77.60p 78.30p 75.71p 76.10p 707492
16/07/2021 78.30p 78.50p 77.30p 78.20p 706662
15/07/2021 78.90p 79.30p 77.30p 77.50p 570519
14/07/2021 80.90p 80.90p 78.10p 78.40p 1293466
13/07/2021 81.20p 81.20p 80.50p 80.50p 935991
12/07/2021 81.40p 81.90p 80.28p 81.20p 1882270
09/07/2021 77.90p 81.61p 77.20p 80.50p 2312431
08/07/2021 78.50p 78.60p 77.30p 78.00p 656124
07/07/2021 78.70p 79.40p 78.10p 78.20p 872183
06/07/2021 78.70p 78.79p 78.20p 78.30p 783789
05/07/2021 77.50p 79.23p 77.50p 78.70p 1210629
02/07/2021 77.40p 78.20p 76.50p 78.10p 842410
01/07/2021 77.50p 77.50p 76.40p 77.10p 1487555
30/06/2021 76.40p 77.40p 76.20p 76.50p 1529571
29/06/2021 76.30p 77.80p 76.30p 76.70p 1226155
28/06/2021 76.20p 77.00p 76.20p 76.30p 1080187
25/06/2021 76.60p 76.80p 75.80p 76.80p 1371956
24/06/2021 77.60p 78.07p 76.40p 77.00p 1919635
23/06/2021 78.50p 78.60p 77.40p 77.50p 1441959
22/06/2021 77.50p 79.80p 77.50p 78.50p 2044551
21/06/2021 78.00p 80.50p 78.00p 78.10p 2333975
18/06/2021 77.20p 80.00p 77.20p 80.00p 4971421
17/06/2021 78.10p 79.00p 76.10p 77.70p 1989146
16/06/2021 80.50p 80.59p 76.50p 79.00p 3539763
15/06/2021 80.50p 81.00p 79.80p 80.40p 2090522
14/06/2021 80.50p 81.50p 80.10p 81.20p 1794341
11/06/2021 80.00p 81.30p 80.00p 80.60p 1070539
10/06/2021 80.90p 81.30p 80.20p 80.70p 1050264
09/06/2021 80.30p 81.10p 79.70p 80.90p 1199069
08/06/2021 80.10p 80.75p 79.20p 79.80p 645739
07/06/2021 79.10p 80.90p 79.10p 80.50p 607911
04/06/2021 80.40p 80.40p 79.60p 79.90p 735919
03/06/2021 80.00p 80.50p 79.01p 79.70p 1269122
02/06/2021 78.00p 80.00p 78.00p 79.30p 1996819
01/06/2021 80.80p 80.80p 77.80p 79.70p 1484993
31/05/2021 78.80p 80.77p 78.80p 79.50p 1573761
28/05/2021 78.80p 80.77p 78.80p 79.50p 1573761
27/05/2021 78.40p 81.20p 78.30p 80.00p 2228262
26/05/2021 74.40p 78.30p 73.00p 78.00p 2053286
25/05/2021 75.60p 75.90p 72.30p 72.30p 2058094
24/05/2021 75.90p 75.90p 74.80p 74.80p 1090224
21/05/2021 75.80p 76.20p 75.33p 75.80p 970606
20/05/2021 76.10p 76.10p 74.70p 75.50p 950755
19/05/2021 74.00p 75.60p 74.00p 74.50p 797728
18/05/2021 77.00p 77.00p 75.12p 75.60p 1087935
17/05/2021 76.00p 76.97p 75.20p 76.00p 530494
14/05/2021 74.00p 76.80p 74.00p 76.50p 881871
13/05/2021 73.00p 73.69p 71.60p 74.10p 920608
12/05/2021 76.10p 76.50p 73.10p 73.60p 1259117
11/05/2021 77.10p 77.90p 74.40p 74.70p 1614392
10/05/2021 79.70p 79.70p 77.60p 77.90p 1178633
07/05/2021 79.90p 80.00p 77.80p 78.00p 854946
06/05/2021 79.20p 79.80p 78.70p 79.10p 1097292
05/05/2021 77.30p 79.60p 77.20p 78.50p 1004876
04/05/2021 80.00p 80.49p 77.20p 77.50p 2138019
03/05/2021 79.50p 82.10p 78.92p 80.40p 2406637
30/04/2021 79.50p 82.10p 78.92p 80.40p 2406637
29/04/2021 79.00p 82.80p 77.93p 80.00p 1062365
28/04/2021 77.00p 78.90p 77.00p 78.40p 958633
27/04/2021 76.40p 78.30p 76.00p 78.00p 1384657
26/04/2021 75.00p 77.80p 75.00p 77.50p 613878
23/04/2021 75.80p 76.40p 75.50p 76.40p 1030435
22/04/2021 76.60p 76.60p 75.00p 76.10p 681006
21/04/2021 76.00p 76.41p 74.80p 75.30p 975220
20/04/2021 77.00p 77.03p 75.00p 75.70p 1157124
19/04/2021 76.80p 77.00p 75.20p 76.00p 1042332
16/04/2021 78.00p 78.15p 76.10p 76.30p 993413
15/04/2021 77.00p 78.00p 76.00p 77.70p 689852
14/04/2021 75.30p 76.70p 75.30p 76.50p 901810
13/04/2021 75.20p 76.26p 74.50p 76.00p 1436144
12/04/2021 74.00p 76.15p 74.00p 75.40p 817454
09/04/2021 76.00p 76.00p 74.82p 75.40p 1608983
08/04/2021 73.20p 76.00p 73.20p 75.20p 1254141
07/04/2021 73.70p 74.70p 72.80p 74.40p 1754635
06/04/2021 74.30p 74.69p 72.80p 73.00p 1816603
01/04/2021 73.10p 74.22p 71.90p 73.00p 1270580
31/03/2021 73.10p 73.10p 71.60p 72.10p 1073240
30/03/2021 73.10p 73.10p 72.00p 72.50p 924862
29/03/2021 73.00p 73.00p 71.60p 71.90p 1339904
26/03/2021 73.00p 73.00p 71.00p 72.60p 1283651
25/03/2021 73.30p 73.30p 71.00p 71.70p 870385
24/03/2021 73.80p 73.80p 72.50p 72.90p 774681
23/03/2021 74.40p 74.40p 72.60p 73.20p 895584
22/03/2021 73.30p 74.60p 72.36p 73.40p 1272267
19/03/2021 73.30p 74.70p 72.03p 73.30p 3532917
18/03/2021 73.60p 73.60p 71.70p 72.20p 1109556
17/03/2021 73.50p 74.18p 72.70p 72.80p 989106
16/03/2021 72.90p 74.60p 72.69p 73.90p 3220401
15/03/2021 72.20p 72.90p 71.80p 72.90p 1373601
12/03/2021 72.00p 72.00p 70.87p 71.50p 1105194
11/03/2021 72.20p 72.20p 71.00p 71.80p 1324333
10/03/2021 71.20p 72.10p 70.91p 71.70p 1628267
09/03/2021 70.30p 71.63p 70.30p 71.00p 1742794
08/03/2021 70.90p 71.60p 69.30p 71.30p 1509388
05/03/2021 69.90p 70.90p 69.10p 69.30p 1257929

*Close Price adjusted for both dividends and splits