UP Global Sourcing Holdings plc - UPGS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 27, 2023	149	150.5	150.5	152.5	148	135,800
November 24, 2023	149	152.5	152.5	152.5	149	10,739
November 23, 2023	149	150	150	152	149	123,459
November 22, 2023	148	149.5	149.5	152	147	21,480
November 21, 2023	150	148	148	150.96	148	69,449
November 20, 2023	154.5	151.5	151.5	155	150	110,871
November 17, 2023	150.5	152	152	154.5	148	56,706
November 16, 2023	146	149.75	149.75	154	140	1.24M
November 15, 2023	136	143	143	145	132	172,159
November 14, 2023	130	132	132	135.18	129.95	194,655
November 13, 2023	134	134	134	134	129.55	26,826
November 10, 2023	130	129.5	129.5	134	129.5	42,738
November 09, 2023	134	129	129	134	127.5	40,219
November 08, 2023	134	131.25	131.25	134	127.5	186,509
November 07, 2023	129	129	129	131	127.33	53,357
November 06, 2023	132	129.5	129.5	134	129	107,290
November 03, 2023	131	130.5	130.5	134	128	86,013
November 02, 2023	125	131.5	131.5	133	125	602,350
November 01, 2023	122	125	125	126	119.6	378,566
October 31, 2023	120	120	120	124	118	337,011
October 30, 2023	120	120	120	120	116.54	66,231
October 27, 2023	114	114	114	114	114	1
October 26, 2023	119.5	120	120	120	116	34,528
October 25, 2023	120	120	120	120	115.05	15,608
October 24, 2023	119	117.25	117.25	119.5	115.05	34,974
October 23, 2023	117.5	117	117	117.5	113	49,189
October 20, 2023	115	116.25	116.25	117.5	114.78	48,192
October 19, 2023	117	117	117	120	117	40,097
October 18, 2023	119.5	117.5	117.5	119.5	115	26,521
October 17, 2023	117	117.75	117.75	117.5	115.99	46,976
October 16, 2023	119.36	119	119	120	118.06	17,517
October 13, 2023	118.8	120.25	120.25	122	118.8	10,926
October 12, 2023	119	119	119	123	118	75,092
October 11, 2023	118	118	118	120	118	92,650
October 10, 2023	119.5	117	117	121	117	111,603
October 09, 2023	120	121	121	121	117.55	71,435
October 06, 2023	117	117	117	121.5	117	59,606
October 05, 2023	117	117	117	123.5	117	77,441
October 04, 2023	120	120.75	120.75	120	118.33	66,801
October 03, 2023	120	120	120	121.5	117.34	51,271
October 02, 2023	120.5	119	119	121.5	119	146,764
September 29, 2023	120	120	120	120	119.2	52,095
September 28, 2023	120.5	119.75	119.75	120.5	118.43	450,541
September 27, 2023	118	118	118	121	117	98,235
September 26, 2023	118.5	118.75	118.75	118.5	117	70,599
September 25, 2023	119	118.5	118.5	122.5	117.74	180,819
September 22, 2023	116.5	116.5	116.5	123.5	116	72,735
September 21, 2023	121.5	121.5	121.5	121.5	119.6	33,243
September 20, 2023	119	119.75	119.75	121	118.5	197,347
September 19, 2023	122	119.75	119.75	124	116.55	96,800
September 18, 2023	123.5	126	126	127.5	120	711,446
September 15, 2023	126	123	123	126	123	91,629
September 14, 2023	123	124	124	126	123	18,234
September 13, 2023	126	123	123	126	123	31,600
September 12, 2023	123	123	123	129.5	123	77,411
September 11, 2023	125	124	124	129.5	123.32	29,779
September 08, 2023	124	122.5	122.5	127.5	122.5	53,111
September 07, 2023	123	123	123	127.5	123	26,424
September 06, 2023	122	125.25	125.25	127.5	122	37,684
September 05, 2023	124	125.75	125.75	125.3	124	47,016

UP Global Sourcing Holdings plc (UPGS.L) LSE