United Parcel Service, Inc. (0R08.L) LSE
97.20
-0.69(-0.70%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
97.20
-0.69(-0.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 98.08 | 97.2 | 97.2 | 98.77 | 96.97 | 2,512 |
| March 12, 2026 | 100.01 | 98.08 | 98.08 | 101 | 97.95 | 3,761 |
| March 11, 2026 | 102 | 100.25 | 100.25 | 102 | 99.82 | 1,163 |
| March 10, 2026 | 100 | 101.01 | 101.01 | 102.23 | 99.54 | 10,229 |
| March 09, 2026 | 100.03 | 98.84 | 98.84 | 102 | 97.12 | 11,927 |
| March 06, 2026 | 105.1 | 102.87 | 102.87 | 105.2 | 99.44 | 10,457 |
| March 05, 2026 | 110.37 | 104.33 | 104.33 | 110.99 | 104.27 | 14,629 |
| March 04, 2026 | 111.7 | 110.95 | 110.95 | 115.53 | 109.59 | 4,496 |
| March 03, 2026 | 113.02 | 112.89 | 112.89 | 113.5 | 110.87 | 8,763 |
| March 02, 2026 | 111.5 | 113.64 | 113.64 | 114.94 | 110.21 | 7,456 |
| February 27, 2026 | 115.96 | 116.45 | 116.45 | 117.48 | 115 | 3,992 |
| February 26, 2026 | 116.15 | 114.91 | 114.91 | 116.35 | 113.06 | 1,449 |
| February 25, 2026 | 115.5 | 113.08 | 113.08 | 116.44 | 112.99 | 25,515 |
| February 24, 2026 | 115.51 | 116.09 | 116.09 | 116.29 | 114.14 | 3,403 |
| February 23, 2026 | 116.32 | 115.18 | 115.18 | 117.08 | 114.48 | 6,471 |
| February 20, 2026 | 115.88 | 116.73 | 0 | 116.87 | 114.06 | 4,007 |
| February 19, 2026 | 115.99 | 115.98 | 0 | 116.98 | 114.5 | 2,514 |
| February 18, 2026 | 115.88 | 115.76 | 0 | 117.23 | 114.22 | 3,560 |
| February 17, 2026 | 116.5 | 115.94 | 0 | 118.8 | 115.47 | 7,021 |
| February 16, 2026 | 119.98 | 119.98 | 0 | 119.98 | 119.98 | 262 |
| February 13, 2026 | 117.73 | 119.81 | 0 | 119.93 | 117 | 1,745 |
| February 12, 2026 | 120.4 | 118.96 | 0 | 122.35 | 117.05 | 6,833 |
| February 11, 2026 | 118.67 | 119.91 | 0 | 120.8 | 117.01 | 4,793 |
| February 10, 2026 | 117.98 | 118.96 | 0 | 119.51 | 117.01 | 3,853 |
| February 09, 2026 | 118 | 117.5 | 0 | 118 | 116.14 | 3,006 |
| February 06, 2026 | 116.1 | 117.03 | 0 | 117.5 | 114.9 | 4,890 |
| February 05, 2026 | 116.3 | 115.75 | 0 | 116.87 | 114.8 | 5,639 |
| February 04, 2026 | 111.6 | 115.89 | 0 | 116.23 | 111.5 | 9,344 |
| February 03, 2026 | 110.64 | 111.18 | 0 | 114.27 | 110 | 13,650 |
| February 02, 2026 | 105.56 | 109.73 | 0 | 109.87 | 104.65 | 15,277 |
| January 30, 2026 | 105.93 | 106.12 | 0 | 107.86 | 105.25 | 1,842 |
| January 29, 2026 | 104 | 104.8 | 0 | 107.04 | 103.7 | 5,220 |
| January 28, 2026 | 107.11 | 105.88 | 0 | 108.33 | 104.87 | 5,162 |
| January 27, 2026 | 106.85 | 109.69 | 0 | 112.6 | 103 | 27,279 |
| January 26, 2026 | 107.85 | 107.21 | 0 | 108.54 | 107.13 | 2,285 |
| January 23, 2026 | 109.13 | 108.04 | 0 | 109.68 | 107.63 | 3,607 |
| January 22, 2026 | 108.69 | 110 | 0 | 110 | 108.05 | 2,550 |
| January 21, 2026 | 106.5 | 108.4 | 0 | 108.57 | 106.22 | 3,651 |
| January 20, 2026 | 105.61 | 106.73 | 0 | 107.11 | 105 | 6,964 |
| January 16, 2026 | 108.77 | 107.23 | 0 | 109.2 | 106.94 | 1,081 |
| January 15, 2026 | 107.13 | 107.99 | 0 | 108.65 | 107 | 6,591 |
| January 14, 2026 | 106.04 | 107.74 | 0 | 107.92 | 105.98 | 1,967 |
| January 13, 2026 | 106.89 | 106.97 | 0 | 107.96 | 106.5 | 7,220 |
| January 12, 2026 | 108.01 | 108.57 | 0 | 108.8 | 107.43 | 4,802 |
| January 09, 2026 | 107 | 107.79 | 0 | 109.6 | 106.77 | 8,230 |
| January 08, 2026 | 105.3 | 106.52 | 0 | 107.75 | 103.31 | 7,919 |
| January 07, 2026 | 105.01 | 105.3 | 0 | 106.22 | 104.12 | 6,633 |
| January 06, 2026 | 102.19 | 104.29 | 0 | 104.53 | 101.47 | 12,298 |
| January 05, 2026 | 100.69 | 102.15 | 0 | 102.57 | 100.2 | 7,074 |
| January 02, 2026 | 99.7 | 98.99 | 0 | 101.08 | 98.45 | 26,803 |
| December 31, 2025 | 99.65 | 99.7 | 0 | 100.94 | 99.11 | 1,856 |
| December 30, 2025 | 99.83 | 99.81 | 0 | 100.77 | 99.55 | 8,490 |
| December 29, 2025 | 100.96 | 99.72 | 0 | 101.22 | 99.08 | 3,627 |
| December 24, 2025 | 100.2 | 100.95 | 0 | 101.28 | 99.46 | 2,021 |
| December 23, 2025 | 100.73 | 100.16 | 0 | 101 | 99.9 | 4,735 |
| December 22, 2025 | 102.17 | 100.14 | 0 | 102.29 | 100.07 | 1,693 |
| December 19, 2025 | 102.86 | 101.01 | 0 | 102.86 | 100.13 | 104,754 |
| December 18, 2025 | 101 | 102.67 | 0 | 102.85 | 100.13 | 2,170 |
| December 17, 2025 | 99.93 | 100.74 | 0 | 101.26 | 98.78 | 2,531 |
| December 16, 2025 | 99.72 | 99.91 | 0 | 100.58 | 99.49 | 1,479 |