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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.66	37.43	37.43	37.66	37.42	820
February 19, 2026	37.99	37.72	37.72	38.48	37.59	820
February 18, 2026	38.15	38.14	38.14	38.15	38.14	402
February 17, 2026	38.18	37.82	37.82	38.18	37.74	1,757
February 13, 2026	38.6	38.37	38.37	38.6	38.14	398
February 12, 2026	39.77	38.14	38.14	39.99	38.01	548
February 11, 2026	39.06	39.46	39.46	40	39.06	234
February 10, 2026	38.03	39.01	39.01	39.01	37.8	819
February 09, 2026	37.62	37.93	37.93	37.94	37.62	1,394
February 06, 2026	37.4	37.4	37.4	37.4	37.4	161
February 05, 2026	37.93	37	37	37.93	37	51
February 04, 2026	36.59	37.81	37.81	37.81	36.59	4,814
February 03, 2026	36.75	36.83	36.85	36.85	36.75	13,228
February 02, 2026	37.16	36.92	36.92	37.16	36.92	2,017
January 30, 2026	36.7	36.82	36.82	36.82	36.7	41
January 29, 2026	36.51	36.85	36.85	36.89	36.51	2,017
January 28, 2026	37.15	36.93	36.93	37.15	36.93	594
January 27, 2026	36.77	36.97	36.97	36.97	36.77	184
January 26, 2026	37.46	36.99	36.99	37.75	36.84	1,108
January 23, 2026	37.82	37.44	37.44	37.82	37.37	4,037
January 22, 2026	37.81	37.54	37.54	37.85	37.54	320
January 21, 2026	36.95	37.51	37.51	37.59	36.95	1,187
January 20, 2026	37.15	37.18	37.18	37.38	37	19,327
January 16, 2026	37.33	37.33	37.33	37.33	37.33	1
January 15, 2026	36.7	37.01	37.01	37.01	36.7	61
January 14, 2026	36.63	36.43	36.43	36.63	36.4	952
January 13, 2026	36.2	35.46	35.46	36.2	35.46	349
January 12, 2026	36.68	36.23	36.23	36.68	36.23	237
January 09, 2026	37.29	37.09	36.66	37.29	37.09	111
January 08, 2026	36.59	37.4	36.97	37.41	36.59	1,425
January 07, 2026	37.31	37.2	36.77	37.36	36.89	268
January 06, 2026	35.96	36.74	36.31	36.74	35.96	500
January 05, 2026	36.6	36.29	36.29	36.6	36.29	13
January 02, 2026	36.48	36.49	36.49	36.49	36.48	211
December 31, 2025	36.74	36.79	36.78	37.08	36.74	152
December 30, 2025	36.72	36.87	36.87	36.87	36.72	334
December 29, 2025	36.7	36.61	36.61	36.7	36.6	136
December 24, 2025	36.07	36.51	36.51	36.51	36.07	222
December 23, 2025	35.66	35.89	35.89	35.89	35.66	128
December 22, 2025	35.49	36.13	36.13	36.13	35.49	934
December 19, 2025	35.96	36.05	35.96	36.05	35.94	15
December 18, 2025	36.17	36.17	36.17	36.17	36.17	101
December 17, 2025	35.77	36.35	36.35	36.42	35.77	8,632
December 16, 2025	35.6	35.49	35.49	35.6	35.45	564
December 15, 2025	35.72	35.65	35.65	35.79	35.65	394
December 12, 2025	35.69	35.7	35.7	35.7	35.63	91
December 11, 2025	35.32	35.55	35.55	35.63	35.32	1,114
December 10, 2025	35.14	35.06	35.06	35.14	35.06	228
December 09, 2025	35.02	35.04	35.04	35.14	34.81	1,316
December 08, 2025	35.41	35	35	35.41	34.89	1,299
December 05, 2025	35.21	35.21	35.21	35.21	35.21	5
December 04, 2025	35.74	35.54	35.54	35.74	35.54	268
December 03, 2025	36.5	35.97	35.97	36.5	35.97	770
December 02, 2025	35.73	36.06	36.06	36.06	35.73	137
December 01, 2025	36.23	36.49	36.49	36.49	35.9	244
November 28, 2025	36.19	36.46	36.46	36.46	36.19	266
November 26, 2025	36.29	36.29	36.29	36.29	36.29	600
November 25, 2025	36.12	36.16	36.16	36.21	36.12	63
November 24, 2025	35.53	35.53	35.53	35.53	35.53	266
November 21, 2025	34.99	34.94	35.55	35.55	34.94	319

UDR, Inc. (0LHS.L) LSE