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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 16, 2025	41.75	41.75	41.75	41.75	41.75	6
May 15, 2025	41.65	41.64	41.64	41.65	41.12	1,700
May 14, 2025	41.42	41.14	41.14	41.42	41.14	185
May 13, 2025	42.53	41.84	41.84	42.53	41.84	4
May 12, 2025	42.47	42.47	42.47	42.47	42.47	7
May 09, 2025	42.32	42.32	42.32	42.32	42.32	7
May 08, 2025	42.57	42.55	42.55	42.57	42.15	345
May 07, 2025	43.05	43.01	43.01	43.1	43.01	30
May 06, 2025	43.18	42.79	42.79	43.18	42.68	472
May 05, 2025	43.48	43.18	43.18	43.48	43.1	102
May 02, 2025	43.6	43.25	43.25	43.6	43.25	37
May 01, 2025	41.57	42.02	42.02	42.31	41.57	121
April 30, 2025	40.85	41.16	41.16	41.16	40.84	417
April 29, 2025	41.54	41.54	41.54	41.54	41.54	8
April 28, 2025	41.12	41.3	41.3	41.54	41.12	59
April 25, 2025	41.17	41.17	41.17	41.17	41.17	71
April 24, 2025	41.71	41.71	41.71	41.71	41.71	3
April 23, 2025	42.22	42.38	42.38	42.38	42.21	18
April 22, 2025	41.35	41.44	41.44	41.44	41.34	33
April 17, 2025	41.49	41.62	41.62	41.73	41.33	249
April 16, 2025	41.31	41.48	41.48	41.48	41.24	16
April 15, 2025	41.04	40.95	40.95	41.04	40.69	126
April 14, 2025	40.26	40.67	40.67	40.67	39.94	121
April 11, 2025	39.32	38.59	38.59	39.32	38.39	108,521
April 10, 2025	40.01	39.37	39.37	40.78	38.7	176
April 09, 2025	37.19	37.6	37.6	37.72	36.5	99
April 08, 2025	40.23	39.86	39.86	40.23	39.56	38
April 07, 2025	39.57	38.6	38.6	39.66	38.6	602
April 04, 2025	43.24	42.43	42.43	43.24	42.33	373
April 03, 2025	44.47	45.22	45.22	45.22	44.17	581
April 02, 2025	44.81	45.3	45.3	45.3	44.81	3
April 01, 2025	44.99	45.24	45.24	45.4	44.63	1,731
March 31, 2025	45.15	45.37	45.37	45.37	44.75	2
March 28, 2025	44.21	44.12	44.12	44.3	44.06	8
March 27, 2025	44.23	44.26	44.26	44.87	44.23	88
March 26, 2025	44.39	44.3	44.3	44.39	44.05	24
March 25, 2025	44.23	44.17	44.17	44.42	44.11	43
March 24, 2025	43.31	44.19	44.19	44.19	43.31	69,125

UDR, Inc. (0LHS.L) LSE