Unicorn Mineral Resources Public Limited Company UMR
LSE · United Kingdom · Non-Energy Minerals
GBp 8.250.00 (0.00%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 8.25 | GBp 8.25 | 0 |
| 2026-09-30 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 8.30 | GBp 8.30 | 63.00K |
| 2026-09-29 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 8.25 | GBp 8.25 | 0 |
| 2026-09-28 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 8.00 | GBp 8.00 | 100.00K |
| 2026-09-25 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 8.25 | GBp 8.00 | 106.43K |
| 2026-09-24 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 8.00 | GBp 8.00 | 50.00K |
| 2026-09-23 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 8.40 | GBp 8.05 | 125.00K |
| 2026-09-22 | GBp 8.25 | +3.13% | GBp 8.00 | GBp 8.30 | GBp 8.25 | 71.94K |
| 2026-09-21 | GBp 8.00 | -3.03% | GBp 8.25 | GBp 8.00 | GBp 8.00 | 52.48K |
| 2026-09-18 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 8.05 | GBp 8.00 | 100.00K |
| 2026-09-17 | GBp 8.25 | +3.13% | GBp 8.00 | GBp 8.50 | GBp 8.50 | 2.85K |
| 2026-09-16 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.25 | GBp 8.25 | 1.87K |
| 2026-09-15 | GBp 8.00 | +6.67% | GBp 7.75 | GBp 8.43 | GBp 7.00 | 208.46K |
| 2026-09-14 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 7.99 | GBp 7.50 | 208.36K |
| 2026-09-11 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 7.50 | GBp 7.50 | 0 |
| 2026-09-10 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 7.50 | GBp 7.50 | 0 |
| 2026-09-09 | GBp 7.50 | -3.23% | GBp 7.75 | GBp 8.00 | GBp 7.53 | 175.00K |
| 2026-09-08 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 8.00 | GBp 7.99 | 5.52K |
| 2026-09-07 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 8.00 | GBp 7.53 | 154.00K |
| 2026-09-04 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-09-03 | GBp 7.75 | -3.13% | GBp 8.00 | GBp 7.90 | GBp 7.50 | 53.05K |
| 2026-09-02 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.30 | GBp 8.30 | 357 |
| 2026-09-01 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.38 | GBp 8.38 | 104 |
| 2026-08-28 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.00 | GBp 8.00 | 0 |
| 2026-08-27 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 7.52 | GBp 7.50 | 127.00K |
| 2026-08-26 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 7.75 | GBp 7.75 | 22.98K |
| 2026-08-25 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.38 | GBp 7.75 | 10.66K |
| 2026-08-24 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.00 | GBp 8.00 | 0 |
| 2026-08-21 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 7.81 | GBp 7.81 | 124.35K |
| 2026-08-20 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.36 | GBp 8.36 | 17.91K |
| 2026-08-19 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 7.81 | GBp 7.50 | 59.27K |
| 2026-08-18 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.50 | GBp 7.81 | 589 |
| 2026-08-17 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.50 | GBp 8.50 | 18.22K |
| 2026-08-14 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.50 | GBp 8.00 | 23.75K |
| 2026-08-13 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.50 | GBp 7.81 | 9 |
| 2026-08-12 | GBp 8.00 | +6.67% | GBp 7.50 | GBp 8.50 | GBp 7.56 | 805.67K |
| 2026-08-11 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 7.50 | GBp 7.50 | 0 |
| 2026-08-10 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 7.50 | GBp 7.50 | 0 |
| 2026-08-07 | GBp 7.50 | -6.25% | GBp 7.50 | GBp 7.50 | GBp 7.50 | 0 |
| 2026-08-06 | GBp 8.00 | +6.67% | GBp 7.50 | GBp 8.00 | GBp 7.00 | 6.46K |
| 2026-08-05 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 7.59 | GBp 7.59 | 751 |
| 2026-08-04 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 7.50 | GBp 7.50 | 0 |
| 2026-08-03 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 7.59 | GBp 7.00 | 9.21K |
| 2026-07-31 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 7.60 | GBp 7.60 | 2.69K |
| 2026-07-30 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 7.50 | GBp 7.50 | 0 |
| 2026-07-29 | GBp 7.50 | +7.14% | GBp 7.50 | GBp 7.50 | GBp 7.50 | 0 |
| 2026-07-28 | GBp 7.00 | -9.68% | GBp 7.75 | GBp 7.65 | GBp 7.00 | 35.23K |
| 2026-07-27 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.65 | GBp 7.65 | 6.20K |
| 2026-07-24 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.65 | GBp 7.65 | 2.06K |
| 2026-07-23 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-07-22 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.65 | GBp 7.50 | 154.72K |
| 2026-07-21 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-07-20 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.65 | GBp 7.50 | 1.83K |
| 2026-07-17 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.50 | GBp 7.50 | 150.00K |
| 2026-07-16 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-07-15 | GBp 7.75 | -3.13% | GBp 7.75 | GBp 7.70 | GBp 7.70 | 100 |
| 2026-07-14 | GBp 8.00 | +3.23% | GBp 7.75 | GBp 8.00 | GBp 7.75 | 30.45K |
| 2026-07-13 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.94 | GBp 7.51 | 5.14K |
| 2026-07-10 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.51 | GBp 7.51 | 1.06K |
| 2026-07-09 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-07-08 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.51 | GBp 7.51 | 4.53K |
| 2026-07-07 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.80 | GBp 7.00 | 119.49K |
| 2026-07-06 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 8.00 | GBp 7.60 | 61.16K |
| 2026-07-03 | GBp 7.75 | +3.33% | GBp 7.50 | GBp 7.96 | GBp 7.50 | 92.18K |
| 2026-07-02 | GBp 7.50 | +3.45% | GBp 7.25 | GBp 7.74 | GBp 7.44 | 74.65K |
| 2026-07-01 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.44 | GBp 7.40 | 5.72K |
| 2026-06-30 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.44 | GBp 7.44 | 10.00K |
| 2026-06-29 | GBp 7.25 | -3.33% | GBp 8.00 | GBp 7.74 | GBp 7.00 | 63.01K |
| 2026-06-26 | GBp 7.50 | -11.76% | GBp 8.25 | GBp 8.50 | GBp 7.50 | 276.52K |
| 2026-06-25 | GBp 8.50 | +3.03% | GBp 8.25 | GBp 8.50 | GBp 7.65 | 314.72K |
| 2026-06-24 | GBp 8.25 | +3.13% | GBp 8.00 | GBp 8.44 | GBp 8.40 | 27.34K |
| 2026-06-23 | GBp 8.00 | +3.23% | GBp 7.75 | GBp 8.45 | GBp 8.40 | 57.29K |
| 2026-06-22 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 8.40 | GBp 8.00 | 19.59K |
| 2026-06-19 | GBp 7.75 | +3.33% | GBp 7.50 | GBp 8.40 | GBp 8.00 | 50.47K |
| 2026-06-18 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 8.00 | GBp 7.13 | 64.23K |
| 2026-06-17 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 7.72 | GBp 7.72 | 282 |
| 2026-06-16 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 7.50 | GBp 7.50 | 0 |
| 2026-06-15 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 7.80 | GBp 7.72 | 105.90K |
| 2026-06-12 | GBp 7.50 | +15.38% | GBp 6.50 | GBp 8.00 | GBp 6.95 | 313.90K |
| 2026-06-11 | GBp 6.50 | +23.81% | GBp 5.25 | GBp 6.50 | GBp 5.13 | 387.16K |
| 2026-06-10 | GBp 5.25 | +10.53% | GBp 4.75 | GBp 5.00 | GBp 4.93 | 221.01K |
| 2026-06-09 | GBp 4.75 | +5.56% | GBp 4.50 | GBp 5.00 | GBp 4.95 | 186.31K |
| 2026-06-08 | GBp 4.50 | 0.00% | GBp 4.50 | GBp 4.95 | GBp 4.85 | 52.22K |
| 2026-06-05 | GBp 4.50 | 0.00% | GBp 4.50 | GBp 4.85 | GBp 4.50 | 230.02K |
| 2026-06-04 | GBp 4.50 | -5.26% | GBp 4.50 | GBp 4.50 | GBp 4.50 | 0 |
| 2026-06-03 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 4.75 | GBp 4.75 | 0 |
| 2026-06-02 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 4.50 | GBp 4.50 | 50.00K |
| 2026-06-01 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 4.75 | GBp 4.75 | 0 |
| 2026-05-29 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 4.75 | GBp 4.75 | 0 |
| 2026-05-28 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 4.89 | GBp 4.89 | 5.20K |