Unbound Group (UBG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/01/2024 0.75p 0.75p 0.75p 0.75p 0
16/01/2024 0.75p 0.75p 0.75p 0.75p 0
15/01/2024 0.75p 0.75p 0.75p 0.75p 0
12/01/2024 0.75p 0.75p 0.75p 0.75p 0
11/01/2024 0.75p 0.75p 0.75p 0.75p 0
09/01/2024 0.88p 0.75p 0.75p 0.75p 0
08/01/2024 0.88p 0.75p 0.75p 0.75p 0
05/01/2024 0.88p 0.75p 0.75p 0.75p 0
04/01/2024 0.88p 0.75p 0.75p 0.75p 0
03/01/2024 0.88p 0.75p 0.75p 0.75p 0
02/01/2024 0.88p 0.75p 0.75p 0.75p 0
29/12/2023 0.88p 0.75p 0.75p 0.75p 0
28/12/2023 0.88p 0.75p 0.75p 0.75p 0
27/12/2023 0.88p 0.75p 0.75p 0.75p 0
22/12/2023 0.88p 0.75p 0.75p 0.75p 0
21/12/2023 0.88p 0.75p 0.75p 0.75p 0
20/12/2023 0.88p 0.75p 0.75p 0.75p 0
19/12/2023 0.88p 0.75p 0.75p 0.75p 0
18/12/2023 0.88p 0.75p 0.75p 0.75p 0
15/12/2023 0.88p 0.75p 0.75p 0.75p 0
14/12/2023 0.88p 0.75p 0.75p 0.75p 0
13/12/2023 0.88p 0.75p 0.75p 0.75p 0
12/12/2023 0.88p 0.75p 0.75p 0.75p 0
11/12/2023 0.88p 0.75p 0.75p 0.75p 0
08/12/2023 0.88p 0.75p 0.75p 0.75p 0
07/12/2023 0.88p 0.75p 0.75p 0.75p 0
06/12/2023 0.88p 0.75p 0.75p 0.75p 0
05/12/2023 0.88p 0.75p 0.75p 0.75p 0
04/12/2023 0.88p 0.75p 0.75p 0.75p 0
01/12/2023 0.88p 0.75p 0.75p 0.75p 0
30/11/2023 0.88p 0.75p 0.75p 0.75p 0
29/11/2023 0.88p 0.75p 0.75p 0.75p 0
28/11/2023 0.88p 0.75p 0.75p 0.75p 0
27/11/2023 0.88p 0.75p 0.75p 0.75p 0
24/11/2023 0.88p 0.75p 0.75p 0.75p 0
23/11/2023 0.88p 0.75p 0.75p 0.75p 0
22/11/2023 0.88p 0.75p 0.75p 0.75p 0
21/11/2023 0.88p 0.75p 0.75p 0.75p 0
20/11/2023 0.88p 0.75p 0.75p 0.75p 0
17/11/2023 0.88p 0.75p 0.75p 0.75p 0
16/11/2023 0.88p 0.75p 0.75p 0.75p 0
15/11/2023 0.88p 0.75p 0.75p 0.75p 0
14/11/2023 0.88p 0.75p 0.75p 0.75p 0
13/11/2023 0.88p 0.75p 0.75p 0.75p 0
10/11/2023 0.88p 0.75p 0.75p 0.75p 0
09/11/2023 0.88p 0.75p 0.75p 0.75p 0
08/11/2023 0.88p 0.75p 0.75p 0.75p 0
07/11/2023 0.88p 0.75p 0.75p 0.75p 0
06/11/2023 0.88p 0.75p 0.75p 0.75p 0
03/11/2023 0.88p 0.75p 0.75p 0.75p 0
02/11/2023 0.88p 0.75p 0.75p 0.75p 0
01/11/2023 0.88p 0.75p 0.75p 0.75p 0
31/10/2023 0.88p 0.75p 0.75p 0.75p 0
30/10/2023 0.88p 0.75p 0.75p 0.75p 0
27/10/2023 0.88p 0.75p 0.75p 0.75p 0
26/10/2023 0.88p 0.75p 0.75p 0.75p 0
25/10/2023 0.88p 0.75p 0.75p 0.75p 0
24/10/2023 0.88p 0.75p 0.75p 0.75p 0
23/10/2023 0.88p 0.75p 0.75p 0.75p 0
20/10/2023 0.88p 0.75p 0.75p 0.75p 0
19/10/2023 0.88p 0.75p 0.75p 0.75p 0
18/10/2023 0.88p 0.75p 0.75p 0.75p 0
17/10/2023 0.88p 0.75p 0.75p 0.75p 0
16/10/2023 0.88p 0.75p 0.75p 0.75p 0
13/10/2023 0.88p 0.75p 0.75p 0.75p 0
12/10/2023 0.88p 0.75p 0.75p 0.75p 0
11/10/2023 0.88p 0.75p 0.75p 0.75p 0
10/10/2023 0.88p 0.75p 0.75p 0.75p 0
09/10/2023 0.88p 0.75p 0.75p 0.75p 0
06/10/2023 0.88p 0.75p 0.75p 0.75p 0
05/10/2023 0.88p 0.75p 0.75p 0.75p 0
04/10/2023 0.88p 0.75p 0.75p 0.75p 0
03/10/2023 0.88p 0.75p 0.75p 0.75p 0
02/10/2023 0.88p 0.75p 0.75p 0.75p 0
29/09/2023 0.88p 0.75p 0.75p 0.75p 0
28/09/2023 0.88p 0.75p 0.75p 0.75p 0
27/09/2023 0.88p 0.75p 0.75p 0.75p 0
26/09/2023 0.88p 0.75p 0.75p 0.75p 0
25/09/2023 0.88p 0.75p 0.75p 0.75p 0
22/09/2023 0.88p 0.75p 0.75p 0.75p 0
21/09/2023 0.88p 0.75p 0.75p 0.75p 0
20/09/2023 0.88p 0.75p 0.75p 0.75p 0
19/09/2023 0.88p 0.75p 0.75p 0.75p 0
18/09/2023 0.88p 0.75p 0.75p 0.75p 0
15/09/2023 0.88p 0.75p 0.75p 0.75p 0
14/09/2023 0.88p 0.75p 0.75p 0.75p 0
13/09/2023 0.88p 0.75p 0.75p 0.75p 0
12/09/2023 0.88p 0.75p 0.75p 0.75p 0
11/09/2023 0.88p 0.75p 0.75p 0.75p 0
08/09/2023 0.88p 0.75p 0.75p 0.75p 0
07/09/2023 0.88p 0.75p 0.75p 0.75p 0
06/09/2023 0.88p 0.75p 0.75p 0.75p 0
05/09/2023 0.88p 0.75p 0.75p 0.75p 0
04/09/2023 0.88p 0.75p 0.75p 0.75p 0
01/09/2023 0.88p 0.75p 0.75p 0.75p 0
31/08/2023 0.88p 0.75p 0.75p 0.75p 0
30/08/2023 0.88p 0.75p 0.75p 0.75p 0
29/08/2023 0.88p 0.75p 0.75p 0.75p 0
25/08/2023 0.88p 0.75p 0.75p 0.75p 0
24/08/2023 0.88p 0.75p 0.75p 0.75p 0
23/08/2023 0.88p 0.75p 0.75p 0.75p 0
22/08/2023 0.88p 0.75p 0.75p 0.75p 0
21/08/2023 0.88p 0.75p 0.75p 0.75p 0
18/08/2023 0.88p 0.75p 0.75p 0.75p 0
17/08/2023 0.88p 0.75p 0.75p 0.75p 0
16/08/2023 0.88p 0.75p 0.75p 0.75p 0
15/08/2023 0.88p 0.75p 0.75p 0.75p 0
14/08/2023 0.88p 0.75p 0.75p 0.75p 0
11/08/2023 0.88p 0.75p 0.75p 0.75p 0
10/08/2023 0.88p 0.75p 0.75p 0.75p 0
09/08/2023 0.88p 0.75p 0.75p 0.75p 0
08/08/2023 0.88p 0.75p 0.75p 0.75p 0
07/08/2023 0.88p 0.75p 0.75p 0.75p 0
04/08/2023 0.88p 0.75p 0.75p 0.75p 0
03/08/2023 0.88p 0.75p 0.75p 0.75p 0
02/08/2023 0.88p 0.75p 0.75p 0.75p 0
01/08/2023 0.88p 0.75p 0.75p 0.75p 0
31/07/2023 0.88p 0.75p 0.75p 0.75p 0
28/07/2023 0.88p 0.75p 0.75p 0.75p 0
27/07/2023 0.88p 0.75p 0.75p 0.75p 0
26/07/2023 0.88p 0.75p 0.75p 0.75p 0
25/07/2023 0.88p 0.75p 0.75p 0.75p 0
24/07/2023 0.88p 0.75p 0.75p 0.75p 0
21/07/2023 0.88p 0.75p 0.75p 0.75p 0
20/07/2023 0.88p 0.75p 0.75p 0.75p 0
19/07/2023 0.88p 0.75p 0.75p 0.75p 0
18/07/2023 0.88p 0.75p 0.00p 0.75p 0
17/07/2023 0.88p 0.75p 0.75p 0.75p 0
14/07/2023 0.88p 1.00p 0.63p 0.75p 1433333
13/07/2023 0.88p 1.30p 0.75p 0.88p 3954678
12/07/2023 1.25p 1.25p 0.63p 1.00p 1283495
11/07/2023 1.25p 1.38p 1.25p 1.25p 425151
10/07/2023 1.75p 2.00p 1.11p 1.25p 469729
07/07/2023 1.75p 1.75p 1.70p 1.75p 298629
06/07/2023 1.75p 2.00p 1.50p 1.75p 10367
05/07/2023 1.75p 1.75p 1.75p 1.75p 114
04/07/2023 1.75p 1.75p 1.50p 1.75p 308656
03/07/2023 1.63p 2.28p 1.50p 1.75p 1244003
30/06/2023 1.75p 1.75p 1.25p 1.38p 1788509
29/06/2023 1.75p 1.75p 1.50p 1.75p 266793
28/06/2023 2.25p 2.50p 1.40p 1.75p 613074
27/06/2023 2.75p 2.75p 1.75p 2.00p 874547
26/06/2023 3.00p 3.00p 2.50p 2.75p 32084
23/06/2023 2.75p 3.20p 2.52p 3.00p 81921
22/06/2023 2.75p 2.75p 2.50p 2.75p 3227
21/06/2023 2.75p 2.75p 2.50p 2.75p 100120
20/06/2023 2.75p 3.00p 2.75p 2.75p 286
19/06/2023 2.75p 3.00p 2.50p 2.75p 2862
16/06/2023 2.75p 3.00p 2.70p 2.75p 4600
15/06/2023 2.75p 3.00p 2.50p 2.75p 38964
14/06/2023 2.75p 3.00p 2.75p 2.75p 37682
13/06/2023 2.75p 2.75p 2.70p 2.75p 46519
12/06/2023 2.75p 2.75p 2.75p 2.75p 15000
09/06/2023 2.75p 2.97p 2.50p 2.75p 188311
08/06/2023 2.75p 3.00p 2.72p 2.75p 425983
07/06/2023 3.25p 3.50p 2.75p 2.75p 71912
06/06/2023 3.25p 3.25p 3.00p 3.25p 155161
05/06/2023 3.25p 3.50p 3.15p 3.25p 8749
02/06/2023 3.25p 3.25p 3.00p 3.25p 22105
01/06/2023 3.25p 3.50p 3.06p 3.25p 19786
31/05/2023 3.25p 3.25p 3.00p 3.25p 42729
30/05/2023 3.25p 3.50p 3.00p 3.25p 201110
26/05/2023 3.38p 3.50p 3.16p 3.25p 82606
25/05/2023 3.25p 3.50p 3.00p 3.50p 338054
24/05/2023 2.88p 3.50p 2.88p 3.25p 231472
23/05/2023 2.75p 3.00p 2.50p 2.88p 645282
22/05/2023 2.50p 2.75p 2.50p 2.75p 253339
19/05/2023 2.75p 3.00p 2.21p 2.50p 4620597
18/05/2023 3.25p 3.50p 3.00p 3.25p 374242
17/05/2023 3.25p 3.49p 3.00p 3.25p 832617
16/05/2023 3.00p 3.50p 2.87p 3.25p 684595
15/05/2023 3.00p 3.38p 2.80p 3.00p 678096
12/05/2023 3.25p 3.25p 2.68p 3.00p 2536324
11/05/2023 3.60p 4.00p 3.00p 3.25p 2078124
10/05/2023 4.75p 4.75p 2.66p 3.63p 15592042
09/05/2023 7.25p 7.35p 7.00p 7.25p 177646
05/05/2023 7.25p 7.50p 7.00p 7.25p 12804
04/05/2023 7.25p 7.50p 6.75p 7.25p 334087
03/05/2023 6.75p 7.50p 6.50p 7.25p 706644
02/05/2023 7.25p 7.50p 6.11p 6.75p 1424952
28/04/2023 7.75p 7.75p 7.00p 7.25p 182464
27/04/2023 7.75p 7.82p 7.51p 7.75p 22687
26/04/2023 8.00p 8.40p 7.66p 7.75p 857164
25/04/2023 9.00p 9.00p 7.62p 7.70p 680505
24/04/2023 8.75p 9.50p 8.50p 9.00p 197744
21/04/2023 8.75p 9.00p 8.50p 9.00p 494140
20/04/2023 9.20p 9.34p 8.50p 8.84p 369664
19/04/2023 9.25p 9.25p 8.84p 9.20p 83394
18/04/2023 9.25p 9.50p 9.00p 9.50p 60841
17/04/2023 9.25p 9.50p 9.00p 9.50p 268769
14/04/2023 8.75p 9.50p 8.50p 9.30p 291531
13/04/2023 8.50p 9.00p 8.00p 8.75p 215817
12/04/2023 8.50p 9.00p 8.00p 8.50p 88410
11/04/2023 8.50p 8.75p 8.00p 8.50p 9925
06/04/2023 8.50p 8.75p 8.00p 8.50p 70047
05/04/2023 8.50p 9.00p 8.00p 8.50p 252038
04/04/2023 8.50p 9.00p 8.00p 8.50p 19969
03/04/2023 8.50p 8.78p 8.00p 8.50p 228510
31/03/2023 8.50p 8.78p 8.00p 8.50p 651557
30/03/2023 8.50p 9.00p 8.00p 8.50p 1169958

*Close Price adjusted for both dividends and splits