United Parcel Service, Inc. - 0R08.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	115.88	116.73	116.73	116.87	114.06	4,007
February 19, 2026	115.99	115.98	115.98	116.98	114.5	2,308
February 18, 2026	115.88	115.76	115.76	117.23	114.22	3,560
February 17, 2026	116.5	115.94	115.94	118.8	115.47	7,021
February 16, 2026	119.98	119.98	118.34	119.98	119.98	262
February 13, 2026	117.73	119.81	118.17	119.93	117	1,745
February 12, 2026	120.4	118.96	117.33	122.35	117.05	6,833
February 11, 2026	118.67	119.91	118.27	120.8	117.01	4,793
February 10, 2026	117.98	118.96	117.33	119.51	117.01	3,853
February 09, 2026	118	117.5	115.89	118	116.14	3,006
February 06, 2026	116.1	117.03	117.03	117.5	114.9	4,890
February 05, 2026	116.3	115.75	115.75	116.87	114.8	5,639
February 04, 2026	111.6	115.89	115.89	116.23	111.5	9,344
February 03, 2026	110.64	111.18	111.18	114.27	110	12,095
February 02, 2026	105.56	109.73	109.73	109.87	104.65	15,277
January 30, 2026	105.93	106.12	106.12	107.86	105.25	1,842
January 29, 2026	104	104.8	104.8	107.04	103.7	5,220
January 28, 2026	107.11	105.88	105.88	108.33	104.87	5,162
January 27, 2026	106.85	109.69	109.69	112.6	103	27,279
January 26, 2026	107.85	107.21	107.21	108.54	107.13	2,285
January 23, 2026	109.13	108.04	108.04	109.68	107.63	3,607
January 22, 2026	108.69	110	110	110	108.05	2,550
January 21, 2026	106.98	108.42	108.4	108.57	105	3,432
January 20, 2026	105.61	106.73	106.73	107.11	105	6,964
January 16, 2026	108.77	107.6	107.6	109.2	107.1	853
January 15, 2026	107.13	107.99	107.99	108.65	107	6,245
January 14, 2026	106.04	107.61	107.61	107.92	105.98	1,877
January 13, 2026	106.89	106.97	106.97	107.96	106.5	7,163
January 12, 2026	108.01	108.57	108.57	108.8	107.43	4,802
January 09, 2026	107	107.74	107.74	109.6	106.77	5,164
January 08, 2026	105.3	106.52	106.52	107.75	103.31	7,919
January 07, 2026	105.31	105.72	106.19	106.33	104.12	3,194
January 06, 2026	102.19	104.29	104.29	104.53	101.47	12,294
January 05, 2026	101	102.09	102.15	102.57	100.2	6,601
January 02, 2026	99.7	98.99	98.99	101.08	98.45	26,803
December 31, 2025	99.94	99.71	99.7	100.94	99.1	1,856
December 30, 2025	99.83	99.81	99.81	100.77	99.55	8,490
December 29, 2025	100.96	99.72	99.72	101.22	99.08	3,627
December 24, 2025	100.2	101.02	100.95	101.28	99.46	2,021
December 23, 2025	100.73	100.16	100.16	101	99.9	4,735
December 22, 2025	102.01	100.95	100.14	102.5	100.07	1,481
December 19, 2025	102.86	101.01	101.01	102.86	100.13	104,754
December 18, 2025	101	102.67	102.67	102.85	100.13	2,170
December 17, 2025	99.93	100.74	100.74	101.26	98.78	2,531
December 16, 2025	99.72	99.91	99.91	100.58	99.49	1,479
December 15, 2025	101.19	100.22	100.22	102	99.81	4,895
December 12, 2025	100.66	100.57	100.57	101.64	100.46	1,719
December 11, 2025	99.6	100.59	100.66	101.18	98.61	3,807
December 10, 2025	97.1	98.71	98.71	99.16	96	6,154
December 09, 2025	95.42	96.76	96.76	97.19	95.42	4,473
December 08, 2025	95.5	95.68	95.68	96.42	94.9	5,154
December 05, 2025	95.42	95.47	95.47	95.75	94.1	4,484
December 04, 2025	98.3	98.3	95.26	98.88	95	7,320
December 03, 2025	95.52	97.4	97.4	97.74	95.44	3,100
December 02, 2025	95.05	95.16	95.16	97	94.53	1,941
December 01, 2025	95.2	96.01	96.01	96.59	94.83	4,524
November 28, 2025	95.74	96	96	97	95	1,633
November 26, 2025	94.86	94.98	95.04	96.35	93.95	2,463
November 25, 2025	93.9	94.88	94.88	95.53	93	2,386
November 24, 2025	95.22	94.31	94.31	95.4	93.48	2,929

United Parcel Service, Inc. (0R08.L) LSE