Universal Music Group (GB:0UMG)
LSE:0UMG
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
19.68
19.68
19.58
19.58
19.58
-1.26%
1,902
<0.01
Apr 08, 2026
19.55
19.83
19.55
19.83
19.83
-6.71%
13,697
0.02
Apr 07, 2026
19.30
21.25
19.03
21.25
21.25
+25.27%
384,377
0.68
Apr 06, 2026
16.96
16.96
16.96
16.96
16.96
0.00%
0
0.00
Apr 03, 2026
16.96
16.96
16.96
16.96
16.96
0.00%
0
0.00
Apr 02, 2026
16.96
16.96
16.96
16.96
16.96
+0.68%
219
<0.01
Apr 01, 2026
17.00
17.00
16.61
16.85
16.85
+1.29%
423,832
0.73
Mar 31, 2026
16.18
16.64
16.11
16.64
16.64
+2.86%
584,575
1.02
Mar 30, 2026
15.60
16.20
15.60
16.17
16.17
+3.97%
7,320
0.01
Mar 27, 2026
15.55
15.66
15.50
15.56
15.56
-0.13%
30,439
0.05
Mar 26, 2026
15.74
15.83
15.58
15.58
15.58
+0.16%
11,246
0.02
Mar 25, 2026
15.58
15.68
15.55
15.55
15.55
+0.55%
2,831,678
5.36
Mar 24, 2026
15.77
15.77
15.46
15.47
15.47
-2.20%
523,534
1.01
Mar 23, 2026
15.60
16.10
15.60
15.81
15.81
-0.77%
29,424
0.06
Mar 20, 2026
15.97
16.09
15.94
15.94
15.94
-1.63%
305,662
0.59
Mar 19, 2026
16.52
16.54
16.20
16.20
16.20
-2.67%
2,845,893
5.71
Mar 18, 2026
16.77
16.93
16.64
16.64
16.64
-4.21%
61,756
0.12
Mar 17, 2026
17.69
17.69
17.38
17.38
17.38
-3.79%
3,363
<0.01
Mar 16, 2026
18.12
18.12
17.84
18.06
18.06
+1.14%
122,452
0.24
Mar 13, 2026
17.86
17.86
17.86
17.86
17.86
+0.49%
2,229
<0.01
Mar 12, 2026
17.71
17.77
17.71
17.77
17.77
+0.05%
13,705
0.03
Mar 11, 2026
17.55
17.76
17.55
17.76
17.76
+1.39%
62,716
0.12
Mar 10, 2026
17.78
17.78
17.52
17.52
17.52
+1.17%
101,578
0.20
Mar 09, 2026
17.27
17.31
17.27
17.31
17.31
-3.09%
113,984
0.22
Mar 06, 2026
18.30
19.34
17.80
17.87
17.87
-7.72%
3,699,176
8.05
Mar 05, 2026
19.00
19.36
18.90
19.36
19.36
+2.12%
62,421
0.14
Mar 04, 2026
18.96
18.96
18.96
18.96
18.96
+1.68%
2,623
<0.01
Mar 03, 2026
18.90
18.90
18.65
18.65
18.65
-2.12%
5,153
0.01
Mar 02, 2026
18.92
19.08
18.92
19.05
19.05
-0.32%
257,321
0.56
Feb 27, 2026
18.84
19.28
18.82
19.11
19.11
+3.35%
865,067
1.90
Feb 26, 2026
18.51
18.51
18.43
18.49
18.49
-0.54%
1,972
<0.01
Feb 25, 2026
18.65
18.69
18.58
18.59
18.59
-0.80%
2,371
<0.01
Feb 24, 2026
18.94
18.94
18.74
18.74
18.74
-1.81%
276,545
0.61
Feb 23, 2026
19.57
19.57
19.08
19.08
19.08
-2.10%
228,425
0.51
Feb 20, 2026
19.46
19.49
19.46
19.49
19.49
-1.74%
1,176
<0.01
Feb 19, 2026
19.35
19.84
19.35
19.84
19.84
+1.90%
1,136
<0.01
Feb 18, 2026
19.47
19.47
19.47
19.47
19.47
+0.16%
989
<0.01
Feb 17, 2026
19.16
19.44
19.16
19.44
19.44
-2.38%
333,899
0.67
Feb 16, 2026
19.61
20.18
19.61
20.18
20.18
+1.35%
922,144
1.87
Feb 13, 2026
19.82
19.91
19.82
19.91
19.91
+0.07%
634,283
1.28
Feb 12, 2026
20.12
20.17
19.90
19.90
19.90
-1.00%
304,750
0.61
Feb 11, 2026
20.03
20.19
20.03
20.10
20.10
-0.05%
95,844
0.19
Feb 10, 2026
19.97
20.11
19.97
20.11
20.11
+1.98%
503
<0.01
Feb 09, 2026
19.50
19.72
19.49
19.72
19.72
+0.08%
16,197
0.03
Feb 06, 2026
19.72
19.81
19.69
19.71
19.71
+1.13%
8,491
0.02
Feb 05, 2026
19.57
19.65
19.38
19.49
19.49
+0.44%
4,952,058
10.96
Feb 04, 2026
19.49
19.54
19.35
19.40
19.40
-1.04%
4,367,326
8.80
Feb 03, 2026
20.25
20.25
19.60
19.60
19.60
-5.16%
23,789
0.04
Feb 02, 2026
20.75
20.75
20.57
20.67
20.67
-0.95%
918,268
1.43
Jan 30, 2026
20.87
20.87
20.87
20.87
20.87
+0.58%
206,204
0.32
Rows: