UDR, Inc. - 0LHS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	34.93	34.67	34.67	34.94	34.67	2,231
November 10, 2025	34.25	34.38	34.38	34.38	34.25	3,190
November 07, 2025	34.06	34.15	34.15	34.21	34.01	758
November 06, 2025	34.32	34.09	34.09	34.32	34.03	590
November 05, 2025	34.35	34.36	34.36	34.36	34.35	207
November 04, 2025	33.83	33.61	33.77	33.83	33.6	182
November 03, 2025	33.27	33.55	33.55	33.62	33	447
October 31, 2025	33.53	33.63	33.63	34.3	33.53	787
October 30, 2025	34.19	33.58	33.58	34.19	33.52	974
October 29, 2025	34.55	33.66	33.66	34.55	33.66	746
October 28, 2025	35.56	35	35	35.56	35	851
October 27, 2025	36.22	35.97	35.97	36.22	35.9	523
October 24, 2025	36.37	36.23	36.23	36.38	36.23	594
October 23, 2025	36.33	36.26	36.26	36.33	36.26	5,170
October 22, 2025	36.62	36.72	36.72	36.94	36.36	332
October 21, 2025	36.52	36.8	36.8	36.8	36.5	1,125
October 20, 2025	36.5	36.2	36.2	36.5	36.2	211
October 17, 2025	35.72	35.67	35.67	35.72	35.67	86
October 16, 2025	36.14	36.01	36.01	36.3	36.01	892
October 15, 2025	36.77	36.74	36.74	36.77	36.74	238
October 14, 2025	36.23	36.12	36.12	36.35	35.93	785
October 13, 2025	35.67	36.02	36.02	36.02	35.67	650
October 10, 2025	35.78	35.41	35.41	35.84	35.41	165
October 09, 2025	36.29	36.01	36.01	36.29	35.97	1,456
October 08, 2025	36.04	36.14	35.71	36.14	36.04	369
October 07, 2025	36.1	36.27	35.84	36.27	36.01	24,601
October 06, 2025	36.23	36.03	35.6	36.24	36.03	60
October 03, 2025	36.54	36.53	36.1	36.83	36.53	413
October 02, 2025	36.73	36.38	35.95	36.73	36.37	880
October 01, 2025	37.04	36.85	36.41	37.04	36.85	274
September 30, 2025	36.92	36.92	36.48	36.92	36.92	122
September 29, 2025	36.94	36.78	36.34	37.01	36.78	104
September 26, 2025	36.99	37.12	37.12	37.12	36.99	139
September 25, 2025	37.07	36.74	36.74	37.07	36.7	1,065
September 24, 2025	37.16	37.07	37.07	37.16	37.03	956
September 23, 2025	37.54	37.44	37.44	37.54	37.27	319
September 22, 2025	37.55	37.21	37.21	37.55	37.04	236
September 19, 2025	37.41	37.45	37.45	37.47	37.35	240
September 18, 2025	37.47	37.4	37.4	37.47	37.29	200
September 17, 2025	37.51	37.53	37.53	37.53	37.51	31
September 16, 2025	37.96	37.55	37.55	37.96	37.55	182
September 15, 2025	38.09	38.3	38.3	38.34	38.09	472
September 12, 2025	38.74	38.25	38.25	38.76	38.25	394
September 11, 2025	37.64	38.68	38.68	38.7	37.64	460
September 10, 2025	39.03	38.37	38.37	39.03	38.37	321
September 09, 2025	38.92	38.85	38.85	38.92	38.85	60
September 08, 2025	38.73	38.71	38.71	38.73	38.63	331
September 05, 2025	39.08	39	39	39.08	39	108
September 04, 2025	38.78	38.65	38.65	38.82	38.65	751
September 03, 2025	38.15	38.21	38.21	38.3	38.15	446
September 02, 2025	39.16	39.02	39.02	39.16	39.02	13
August 29, 2025	39.24	39.29	39.29	39.3	38.83	9
August 28, 2025	39.16	38.76	38.76	39.16	38.72	28
August 27, 2025	38.65	38.66	38.66	38.87	38.64	26
August 26, 2025	38.91	38.78	38.78	38.91	38.78	33
August 22, 2025	39.17	39.29	39.29	39.29	38.95	1,034
August 21, 2025	38.82	38.72	38.72	38.82	38.71	201
August 20, 2025	38.88	38.9	38.9	39.12	38.88	5
August 19, 2025	38.11	38.46	38.46	38.46	38.11	44
August 18, 2025	38.66	38.66	38.66	38.66	38.66	2

UDR, Inc. (0LHS.L) LSE