Unbound Group (UBG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
29/03/2023 8.50p 9.00p 7.78p 8.50p 2215171
28/03/2023 6.50p 9.00p 6.50p 8.50p 8363000
27/03/2023 4.00p 4.08p 3.80p 4.00p 12520
24/03/2023 4.00p 4.20p 3.85p 4.00p 540504
23/03/2023 4.00p 4.20p 3.83p 4.00p 552973
22/03/2023 4.00p 4.20p 3.80p 4.00p 125073
21/03/2023 4.00p 4.00p 3.81p 4.00p 46353
20/03/2023 4.15p 4.30p 3.80p 4.00p 1115262
17/03/2023 4.15p 4.15p 4.00p 4.15p 1258
16/03/2023 4.15p 4.30p 4.00p 4.15p 38360
15/03/2023 4.15p 4.30p 4.00p 4.15p 5035
14/03/2023 4.25p 4.30p 4.00p 4.15p 878507
13/03/2023 4.25p 4.50p 4.01p 4.25p 3301
10/03/2023 4.50p 4.50p 4.01p 4.25p 302669
09/03/2023 4.50p 4.50p 4.30p 4.50p 17556
08/03/2023 4.50p 4.70p 4.30p 4.50p 376149
07/03/2023 4.50p 4.70p 4.30p 4.50p 80574
06/03/2023 4.50p 4.70p 4.30p 4.50p 159936
03/03/2023 4.50p 4.70p 4.30p 4.50p 100310
02/03/2023 4.40p 4.50p 4.22p 4.50p 611860
01/03/2023 4.40p 4.50p 4.26p 4.40p 15831
28/02/2023 4.40p 4.50p 4.31p 4.40p 90548
27/02/2023 4.40p 4.43p 4.31p 4.40p 30136
24/02/2023 4.50p 4.70p 4.30p 4.40p 352589
23/02/2023 4.75p 5.00p 4.35p 4.50p 781117
22/02/2023 4.75p 4.75p 4.50p 4.50p 45750
21/02/2023 4.75p 5.00p 4.70p 4.75p 155656
20/02/2023 4.75p 4.84p 4.68p 4.75p 157548
17/02/2023 4.75p 4.85p 4.66p 4.75p 226980
16/02/2023 5.00p 5.00p 4.63p 4.75p 532894
15/02/2023 4.90p 5.10p 4.80p 5.00p 363943
14/02/2023 5.25p 5.50p 4.75p 4.90p 1360028
13/02/2023 4.65p 5.55p 4.65p 5.10p 1745673
10/02/2023 4.85p 5.00p 4.65p 4.65p 450166
09/02/2023 4.85p 4.96p 4.70p 4.85p 172961
08/02/2023 5.25p 5.30p 4.73p 4.85p 1413732
07/02/2023 4.80p 5.50p 4.80p 5.25p 3470186
06/02/2023 4.55p 5.00p 4.50p 4.80p 1320398
03/02/2023 4.25p 4.93p 4.25p 4.55p 2670389
02/02/2023 3.90p 4.45p 3.80p 4.25p 4689978
01/02/2023 3.90p 4.00p 3.80p 3.90p 586194
31/01/2023 4.30p 4.40p 3.81p 3.90p 668868
30/01/2023 4.45p 4.50p 4.05p 4.30p 2099541
27/01/2023 4.60p 4.70p 4.40p 4.45p 362836
26/01/2023 4.45p 4.63p 4.45p 4.60p 639216
25/01/2023 4.70p 4.80p 4.30p 4.50p 771488
24/01/2023 4.70p 4.88p 4.60p 4.70p 812051
23/01/2023 5.60p 5.70p 4.50p 4.65p 2474906
20/01/2023 5.30p 6.30p 5.30p 5.60p 3125760
19/01/2023 4.55p 5.50p 4.50p 5.30p 3075646
18/01/2023 4.15p 4.80p 3.80p 4.55p 4583511
17/01/2023 4.75p 4.99p 3.00p 4.15p 18893958
16/01/2023 6.75p 6.75p 6.51p 6.75p 4807
13/01/2023 6.75p 7.00p 6.50p 6.75p 1196718
12/01/2023 6.75p 7.00p 6.50p 6.75p 22154
11/01/2023 7.00p 7.50p 6.50p 6.75p 414173
10/01/2023 7.75p 8.00p 6.75p 7.00p 89300
09/01/2023 7.75p 7.75p 7.50p 7.75p 45354
06/01/2023 7.75p 7.75p 7.50p 7.75p 9378
05/01/2023 7.75p 7.75p 7.50p 7.75p 5000
04/01/2023 7.75p 7.75p 7.75p 7.75p 0
03/01/2023 7.75p 7.75p 7.50p 7.75p 35508
30/12/2022 7.75p 7.75p 7.50p 7.75p 27000
29/12/2022 7.75p 7.75p 7.50p 7.75p 54126
28/12/2022 7.75p 7.75p 7.50p 7.75p 6096
23/12/2022 7.75p 7.75p 7.75p 7.75p 0
22/12/2022 7.75p 7.75p 7.50p 7.75p 5220
21/12/2022 7.75p 7.75p 7.50p 7.75p 1863
20/12/2022 7.75p 7.75p 7.25p 7.75p 43500
19/12/2022 7.75p 7.75p 7.50p 7.75p 1315
16/12/2022 7.75p 7.75p 7.50p 7.75p 11641
15/12/2022 7.75p 7.80p 7.50p 7.75p 54712
14/12/2022 7.75p 7.75p 7.50p 7.75p 197
13/12/2022 7.75p 7.75p 7.50p 7.75p 9502
12/12/2022 7.75p 8.00p 7.50p 7.75p 6903
09/12/2022 8.25p 8.25p 7.50p 7.75p 165477
08/12/2022 8.75p 9.00p 8.00p 8.25p 42366
07/12/2022 8.75p 9.00p 8.50p 8.75p 14113
06/12/2022 8.75p 8.75p 8.51p 8.75p 3000
05/12/2022 8.75p 8.82p 8.51p 8.75p 4814
02/12/2022 9.25p 9.25p 8.75p 8.75p 134941
01/12/2022 9.25p 9.25p 9.00p 9.00p 6327
30/11/2022 9.25p 9.25p 9.00p 9.25p 1552
29/11/2022 9.25p 9.25p 9.00p 9.25p 26581
28/11/2022 9.25p 9.25p 9.00p 9.25p 1034
25/11/2022 9.25p 9.25p 9.00p 9.25p 794271
24/11/2022 9.25p 9.25p 9.00p 9.25p 3967
23/11/2022 9.50p 9.50p 9.00p 9.25p 34733
22/11/2022 9.50p 9.50p 9.02p 9.50p 2259
21/11/2022 9.50p 10.00p 9.00p 9.50p 4563
18/11/2022 9.50p 9.50p 9.00p 9.50p 3289
17/11/2022 9.50p 9.50p 9.00p 9.50p 17814
16/11/2022 9.50p 9.50p 9.05p 9.50p 21781
15/11/2022 9.50p 9.50p 9.05p 9.50p 108
14/11/2022 9.50p 9.50p 9.05p 9.50p 3337
11/11/2022 9.50p 9.50p 9.02p 9.50p 522924
10/11/2022 9.50p 9.50p 9.00p 9.50p 10139
09/11/2022 9.50p 9.60p 9.34p 9.50p 59119
08/11/2022 9.50p 9.50p 9.02p 9.50p 25082
07/11/2022 9.50p 9.50p 9.06p 9.50p 4407
04/11/2022 9.50p 9.50p 9.06p 9.50p 1950
03/11/2022 9.50p 9.50p 9.05p 9.50p 60343
02/11/2022 9.75p 9.75p 9.10p 9.50p 48538
01/11/2022 9.75p 9.75p 9.51p 9.75p 24250
31/10/2022 9.75p 9.75p 9.51p 9.75p 3521
28/10/2022 9.75p 9.75p 9.51p 9.75p 20754
27/10/2022 9.75p 9.75p 9.52p 9.75p 5514
26/10/2022 9.75p 9.75p 9.51p 9.75p 174
25/10/2022 9.75p 9.75p 9.51p 9.75p 11123
24/10/2022 10.00p 10.00p 9.51p 9.75p 150240
21/10/2022 9.75p 9.75p 9.51p 9.75p 46065
20/10/2022 9.75p 9.80p 9.75p 9.75p 1764
19/10/2022 9.75p 10.00p 9.51p 9.75p 5077
18/10/2022 9.75p 9.75p 9.65p 9.75p 350
17/10/2022 9.75p 9.75p 9.65p 9.75p 330
14/10/2022 9.75p 10.00p 9.60p 9.75p 451264
13/10/2022 9.75p 9.75p 9.65p 9.75p 3664
12/10/2022 9.75p 9.94p 9.50p 9.75p 1721099
11/10/2022 9.75p 9.86p 9.51p 9.75p 201081
10/10/2022 9.75p 9.75p 9.51p 9.75p 268
07/10/2022 9.75p 9.75p 9.50p 9.75p 6420
06/10/2022 9.75p 9.99p 9.75p 9.75p 3050
05/10/2022 10.50p 10.50p 9.00p 9.75p 188010
04/10/2022 10.50p 10.80p 10.00p 10.50p 17876
03/10/2022 10.50p 10.50p 10.02p 10.50p 1684
30/09/2022 10.50p 10.50p 10.01p 10.50p 4852
29/09/2022 10.50p 10.67p 10.02p 10.50p 16683
28/09/2022 10.50p 10.70p 10.00p 10.50p 10927
27/09/2022 10.50p 10.50p 10.07p 10.50p 38105
26/09/2022 10.50p 10.50p 10.07p 10.50p 135373
23/09/2022 10.50p 10.50p 10.00p 10.50p 4078
22/09/2022 10.75p 11.00p 10.06p 10.50p 94581
21/09/2022 10.50p 10.89p 9.66p 10.75p 480491
20/09/2022 11.50p 11.50p 9.50p 10.50p 553985
19/09/2022 11.75p 11.75p 11.00p 11.50p 100862
16/09/2022 11.75p 11.75p 11.00p 11.50p 100862
15/09/2022 12.50p 13.00p 11.25p 11.75p 251743
14/09/2022 12.50p 12.50p 12.05p 12.50p 56246
13/09/2022 12.50p 12.50p 12.02p 12.50p 15375
12/09/2022 12.50p 12.50p 12.02p 12.50p 81397
09/09/2022 12.50p 12.50p 12.00p 12.50p 144891
08/09/2022 12.50p 12.75p 12.50p 12.50p 12042
07/09/2022 12.50p 13.00p 12.00p 12.50p 1972
06/09/2022 12.50p 12.50p 12.00p 12.50p 130548
05/09/2022 12.75p 13.00p 12.50p 12.50p 610474
02/09/2022 12.75p 12.75p 12.50p 12.75p 2478
01/09/2022 12.75p 12.78p 12.51p 12.75p 23914
31/08/2022 13.50p 14.00p 12.51p 12.75p 124081
30/08/2022 13.50p 13.53p 13.02p 13.50p 189360
29/08/2022 13.50p 13.50p 13.00p 13.50p 17557
26/08/2022 13.50p 13.50p 13.00p 13.50p 17557
25/08/2022 13.50p 13.50p 13.00p 13.50p 8170
24/08/2022 13.50p 13.50p 13.24p 13.50p 115905
23/08/2022 14.50p 14.50p 13.00p 13.50p 63509
22/08/2022 14.50p 14.50p 14.05p 14.50p 34031
19/08/2022 14.50p 14.50p 14.05p 14.50p 812046
18/08/2022 14.50p 14.50p 14.05p 14.50p 31652
17/08/2022 14.50p 14.50p 14.00p 14.00p 59012
16/08/2022 14.50p 14.50p 14.00p 14.50p 11190
15/08/2022 14.50p 15.00p 14.00p 14.50p 10981
12/08/2022 14.50p 14.50p 14.00p 14.50p 131972
11/08/2022 14.50p 15.00p 14.00p 14.50p 39029
10/08/2022 14.75p 15.00p 14.10p 14.50p 438865
09/08/2022 14.75p 15.00p 14.50p 14.80p 75288
08/08/2022 14.75p 15.00p 14.57p 14.75p 1278605
05/08/2022 14.25p 15.88p 14.00p 14.75p 1237254
04/08/2022 14.00p 14.46p 13.83p 14.00p 363444
03/08/2022 13.50p 14.46p 13.10p 14.00p 192546
02/08/2022 13.50p 14.00p 13.31p 13.50p 424608
01/08/2022 13.50p 13.90p 13.20p 13.50p 50254
29/07/2022 13.00p 13.50p 12.91p 13.50p 536203
28/07/2022 12.75p 13.18p 12.50p 12.50p 783608
27/07/2022 13.00p 13.28p 12.50p 12.75p 558050
26/07/2022 13.50p 13.50p 12.50p 13.00p 87368
25/07/2022 13.50p 14.00p 13.05p 13.50p 714565
22/07/2022 16.50p 16.50p 12.10p 13.00p 9060854
21/07/2022 22.00p 22.20p 21.00p 22.00p 114024
20/07/2022 23.00p 23.00p 21.34p 22.00p 184993
19/07/2022 23.50p 23.60p 22.30p 23.00p 16856
18/07/2022 23.50p 23.70p 23.00p 23.50p 44318
15/07/2022 25.50p 25.75p 22.30p 23.50p 389212
14/07/2022 26.50p 26.50p 25.11p 25.50p 57096
13/07/2022 26.50p 26.65p 26.00p 26.50p 17348
12/07/2022 28.50p 28.50p 26.10p 26.50p 95726
11/07/2022 28.50p 30.00p 27.00p 28.50p 1977590
08/07/2022 28.50p 28.50p 27.06p 28.50p 2051
07/07/2022 28.50p 28.50p 27.00p 28.50p 1850
06/07/2022 28.50p 29.00p 27.00p 29.00p 68858
05/07/2022 28.50p 28.50p 27.90p 28.50p 2100
04/07/2022 28.50p 28.50p 27.06p 28.50p 43299
01/07/2022 29.50p 30.00p 27.06p 28.50p 150423
30/06/2022 29.00p 30.40p 28.00p 29.50p 143624
29/06/2022 29.00p 29.00p 28.00p 29.00p 121731
28/06/2022 29.00p 29.00p 28.04p 29.00p 172665
27/06/2022 29.00p 29.30p 28.00p 29.00p 33000
24/06/2022 29.50p 29.50p 28.04p 29.00p 64997
23/06/2022 31.00p 31.66p 29.00p 29.50p 79187
22/06/2022 31.00p 31.00p 29.00p 31.00p 73870
21/06/2022 33.00p 33.00p 30.00p 31.00p 87170
20/06/2022 33.00p 33.00p 32.00p 33.00p 56034

*Close Price adjusted for both dividends and splits