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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	38.09	38.41	38.36	38.41	38.09	112
August 14, 2025	38.09	38.06	38.06	38.11	37.97	120
August 13, 2025	37.88	38.13	38.13	38.13	37.88	30
August 12, 2025	37.6	37.5	37.5	37.67	37.48	39
August 11, 2025	38.13	38.09	38.09	38.13	37.55	100
August 08, 2025	39.24	38.77	38.77	39.24	38.77	26
August 07, 2025	38.48	38.66	38.66	38.66	38.47	27
August 06, 2025	38.72	38.45	38.45	38.81	38.42	39
August 05, 2025	37.98	38.58	38.58	38.62	37.98	29
August 04, 2025	38.4	38.06	38.06	38.84	38.06	758
August 01, 2025	39.6	39.22	39.22	39.6	39.18	99
July 31, 2025	40.14	39.64	39.64	40.14	39.11	82
July 30, 2025	40.72	39.94	39.94	40.72	39.94	611
July 29, 2025	39.97	40.19	40.19	40.19	39.97	174
July 28, 2025	40.23	40.23	40.23	40.32	40.23	26
July 25, 2025	40.76	40.37	40.37	40.76	40.37	340
July 24, 2025	40.75	40.71	40.71	40.76	40.68	5
July 23, 2025	41.31	41.31	41.31	41.31	41.31	36
July 22, 2025	40.91	41.18	41.18	41.18	40.9	277
July 21, 2025	40.8	40.6	40.6	40.8	40.6	25
July 17, 2025	40.8	40.74	40.74	40.8	40.67	21
July 16, 2025	40.52	40.51	40.51	40.52	40.51	228
July 15, 2025	40.17	40.47	40.47	40.47	40.15	395
July 14, 2025	40.52	40.55	40.55	40.58	40.51	1
July 11, 2025	40.18	39.98	39.98	40.28	39.98	379
July 10, 2025	40.39	40.41	40.41	40.44	40.31	231
July 09, 2025	41.12	40.87	40.44	41.12	40.87	5
July 08, 2025	40.76	40.98	40.54	40.98	40.74	192
July 07, 2025	41.42	41.14	40.71	41.48	40.93	77
July 03, 2025	40.97	40.67	40.67	40.99	40.67	6
July 02, 2025	40.93	40.29	40.29	41.1	40.26	16
July 01, 2025	40.5	40.57	40.57	40.64	40.5	145
June 30, 2025	40.69	40.6	40.6	40.7	40.26	309
June 27, 2025	40.93	40.84	40.84	40.93	40.84	184
June 26, 2025	40.49	40.57	40.57	40.57	40.31	2
June 25, 2025	40.55	40.27	40.27	40.6	40.23	390
June 24, 2025	41.29	41.14	41.14	41.34	41.14	25
June 20, 2025	41.13	41.28	41.28	41.28	41.13	3
June 18, 2025	41.02	41.02	41.14	41.02	41.02	11
June 17, 2025	40.85	40.99	40.99	40.99	40.85	1
June 16, 2025	41.42	41.38	41.38	41.42	41.38	6
June 13, 2025	41.7	41.12	41.12	41.7	41.12	41
June 12, 2025	41.38	41.72	41.72	41.76	41.38	53
June 11, 2025	42.01	41.83	41.83	42.01	41.83	20
June 10, 2025	41.71	41.71	41.71	41.91	41.57	106
June 09, 2025	41.19	41.46	41.46	41.46	41.01	54
June 06, 2025	40.74	40.78	40.78	40.78	40.74	53
June 05, 2025	41.13	41.13	41.13	41.13	41.13	3
June 04, 2025	40.84	40.84	40.84	41.08	40.84	6
June 03, 2025	40.72	40.86	40.86	40.86	40.62	709
June 02, 2025	40.85	41.51	41.51	41.51	40.81	1,040
May 30, 2025	41.27	41.08	41.08	41.28	41.06	1,317
May 29, 2025	40.49	41.1	41.1	41.1	40.49	172
May 28, 2025	40.13	40.25	40.25	40.28	40.04	174
May 27, 2025	39.51	39.86	39.86	39.86	39.51	373
May 23, 2025	39.74	39.43	39.43	39.74	39.43	249
May 22, 2025	40.42	40.38	40.38	40.42	40.19	1,497
May 21, 2025	41.46	41.46	41.46	41.46	41.46	25
May 20, 2025	42.03	41.9	41.9	42.18	41.88	152
May 19, 2025	41.97	41.91	41.91	41.97	41.91	79

UDR, Inc. (0LHS.L) LSE