Skip to main content
Mitsubishi UFJ Financial Group, Inc. (LON:0K1Y)
London flag London · Delayed Price · Currency is GBP · Price in USD
16.27
+0.14 (0.86%)
At close: Dec 5, 2025

LON:0K1Y Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.3016.3316.2216.2716.270.86%2,686
Dec 4, 202515.9016.1615.9016.1316.132.46%3,001
Dec 3, 202515.8816.0915.6615.7415.74-2.00%23,482
Dec 2, 202516.2016.3916.0616.0616.060.23%6,601
Dec 1, 202515.6116.0415.6116.0316.031.42%4,857
Nov 28, 202515.5115.8015.5015.8015.80-0.25%14,233
Nov 26, 202515.4915.8715.4915.8415.842.39%3,560
Nov 25, 202515.2615.5015.2515.4715.470.65%620
Nov 24, 202515.2215.3715.1615.3715.371.00%4,521
Nov 21, 202515.5315.8415.0015.2215.221.93%1,430
Nov 20, 202515.3215.3914.9314.9314.93-2.17%2,487
Nov 19, 202514.6815.2614.6815.2615.260.47%2,318
Nov 18, 202515.2615.2615.0115.1915.19-2.31%2,329
Nov 17, 202515.5415.6315.5115.5515.55-1.96%3,330
Nov 14, 202515.5615.9315.5615.8615.862.79%8,119
Nov 13, 202515.7515.7815.4215.4315.43-0.78%2,200
Nov 12, 202515.2415.6215.1015.5515.552.03%3,984
Nov 11, 202514.9215.2614.9215.2415.24-0.20%2,563
Nov 10, 202515.2915.2915.0915.2715.271.80%2,347
Nov 7, 202514.9815.1114.7015.0015.00-0.66%10,973
Nov 6, 202515.1415.2215.0315.1015.10-0.07%4,693
Nov 5, 202514.8715.1514.8615.1115.11-0.07%3,032
Nov 4, 202515.0615.2015.0315.1215.12-0.13%2,317
Nov 3, 202515.1315.1815.0515.1415.14-0.07%5,450
Oct 31, 202515.0515.5015.0515.1515.150.07%2,572
Oct 30, 202515.1615.2615.0215.1415.140.79%2,776
Oct 29, 202514.9715.1414.9615.0215.02-0.40%4,315
Oct 28, 202514.8815.1614.8815.0815.081.34%2,612
Oct 27, 202514.8215.0314.8214.8814.880.68%3,045
Oct 24, 202514.7014.9714.5314.7814.78-1.14%2,005
Oct 23, 202514.8715.1014.8714.9514.95-0.20%3,827
Oct 22, 202514.9015.0914.9014.9814.98-2.22%3,333
Oct 21, 202515.3215.3315.1815.3215.32-0.84%3,250
Oct 20, 202515.4615.4815.4015.4515.453.10%6,700
Oct 17, 202514.9815.0614.9414.9914.99-0.70%3,908
Oct 16, 202515.2415.2815.0915.0915.09-0.26%2,650
Oct 15, 202515.2315.2415.1315.1315.130.53%2,887
Oct 14, 202514.8015.0514.5515.0515.051.61%2,168
Oct 13, 202515.0515.0514.6914.8114.810.61%6,511
Oct 10, 202514.9615.0014.6914.7214.72-3.86%12,398
Oct 9, 202515.4315.4315.2115.3115.31-0.25%8,078
Oct 8, 202515.4115.5015.3215.3515.350.68%2,501
Oct 7, 202515.2815.2815.0915.2515.25-1.90%3,342
Oct 6, 202515.4615.5715.4315.5415.54-1.08%4,567
Oct 3, 202515.6616.2715.6615.7115.711.92%5,048
Oct 2, 202515.4515.4915.3415.4215.42-1.66%2,697
Oct 1, 202515.7415.8415.6315.6815.68-1.23%2,232
Sep 30, 202515.9516.0815.8115.8715.870.08%1,888
Sep 29, 202515.9316.0515.8615.8615.86-1.20%5,748
Sep 26, 202516.0116.0815.8316.0516.051.46%2,087
Sep 25, 202516.1216.1215.8215.8215.82-0.63%1,828
Sep 24, 202516.0116.0315.7715.9215.92-0.69%3,576
Sep 23, 202515.8016.2215.8016.0316.03-0.25%25,925
Sep 22, 202515.9616.0715.9516.0716.071.14%8,716
Sep 19, 202515.8315.8915.7415.8915.891.60%4,034
Sep 18, 202515.6515.6515.4015.6415.64-0.13%5,086
Sep 17, 202515.5515.6715.5315.6615.660.97%366
Sep 16, 202515.6315.6915.4615.5115.51-0.96%3,154
Sep 15, 202515.6715.6915.6215.6615.660.53%1,015
Sep 12, 202515.5515.5915.3315.5815.58-0.52%2,073
Sep 11, 202515.5315.6815.5115.6615.66-0.52%2,304
Sep 10, 202515.8215.8815.7415.7415.740.65%2,298
Sep 9, 202515.4015.6415.3215.6415.640.84%1,149
Sep 8, 202515.5015.5615.4515.5115.511.30%2,396
Sep 5, 202515.5315.5315.2415.3115.310.07%1,725
Sep 4, 202515.1515.3415.1015.3015.302.53%1,787
Sep 3, 202515.0515.0514.8214.9214.92-2.02%6,426
Sep 2, 202515.4015.4015.0515.2315.23-4,452
Aug 29, 202515.2515.3015.2015.2315.23-1.17%1,758
Aug 28, 202515.4715.6015.3615.4115.410.86%2,376
Aug 27, 202515.5015.5014.8915.2815.28-1.33%2,637
Aug 26, 202515.3415.4915.3415.4915.49-0.04%6,728
Aug 25, 202515.4015.5615.4015.4915.49-0.50%4,762
Aug 22, 202515.4115.6215.3815.5715.571.76%1,410
Aug 21, 202515.2115.3215.2115.3015.30-0.20%986
Aug 20, 202515.3015.3515.2215.3315.330.50%845
Aug 19, 202515.3715.3715.1615.2615.26-2.95%2,714
Aug 18, 202515.8915.8915.5915.7215.72-1.19%4,930
Aug 15, 202516.0016.2515.8715.9115.914.11%6,638
Aug 14, 202515.2615.4215.2615.2815.281.79%2,209
Aug 13, 202515.0915.1115.0115.0115.01-0.71%1,558
Aug 12, 202514.8515.1214.8515.1215.123.98%3,629
Aug 11, 202514.5614.6014.4714.5414.54-0.07%1,090
Aug 8, 202513.8914.5513.8914.5514.551.19%4,247
Aug 7, 202514.3014.5514.3014.3814.381.91%1,476
Aug 6, 202514.5314.5314.0014.1114.110.79%265
Aug 5, 202513.9714.0513.8714.0014.001.68%662
Aug 4, 202513.9113.9113.6513.7713.77-0.80%2,165
Aug 1, 202514.1214.2113.8513.8813.88-0.07%1,963
Jul 31, 202514.0614.1413.8713.8913.89-0.71%3,844
Jul 30, 202514.1014.3513.9813.9913.99-0.01%2,236
Jul 29, 202514.0714.1213.9813.9913.99-0.81%2,833
Jul 28, 202514.3114.3114.1114.1114.11-3.79%2,943
Jul 25, 202514.5214.6814.5214.6614.66-1.27%1,211
Jul 24, 202514.8214.8714.7114.8514.852.09%1,339
Jul 23, 202514.0014.5514.0014.5514.556.02%5,764
Jul 22, 202513.6813.7213.5613.7213.721.55%712
Jul 21, 202513.4013.5313.3413.5113.511.38%2,536
Jul 18, 202513.4013.4113.3113.3313.33-0.56%4,193
Jul 17, 202513.2813.4013.0013.4013.400.99%2,794