Skip to main content
Mitsubishi UFJ Financial Group, Inc. (LON:0K1Y)
London flag London · Delayed Price · Currency is GBP · Price in USD
16.89
-0.19 (-1.11%)
At close: Mar 9, 2026

LON:0K1Y Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.5016.9916.2716.8616.86-1.29%18,111
Mar 6, 202617.3917.5516.8717.0817.08-0.18%130,023
Mar 5, 202617.5717.9817.0817.1117.11-2.28%9,222
Mar 4, 202617.5017.5816.6617.5117.510.17%5,064
Mar 3, 202617.7717.9716.6117.4817.48-3.27%29,599
Mar 2, 202618.0218.2017.6118.0718.07-2.48%13,834
Feb 27, 202619.0519.3418.4418.5318.53-2.16%12,138
Feb 26, 202618.8219.0818.5918.9418.941.83%2,013
Feb 25, 202618.1818.7818.0418.6018.60-0.75%5,820
Feb 24, 202618.8019.2018.3818.7418.74-1.83%48,771
Feb 23, 202619.9319.9319.0819.0919.09-1.09%4,327
Feb 20, 202618.9119.3018.8019.3019.300.47%3,128
Feb 19, 202619.7419.7419.0119.2119.21-0.52%4,188
Feb 18, 202619.2219.4419.1119.3119.310.09%4,470
Feb 17, 202619.5019.6018.5019.2919.29-2.26%18,494
Feb 13, 202619.5519.7619.4119.7419.740.71%12,269
Feb 12, 202619.7520.2419.4919.6019.600.67%12,076
Feb 11, 202619.8019.8219.3519.4719.470.62%3,428
Feb 10, 202619.3919.8619.1919.3519.350.89%10,936
Feb 9, 202618.9719.1818.8919.1819.180.21%14,966
Feb 6, 202618.0019.1418.0019.1419.144.70%12,613
Feb 5, 202618.4518.5018.2018.2818.28-0.98%2,754
Feb 4, 202618.5418.9418.4318.4618.460.87%2,037
Feb 3, 202618.5318.6218.2518.3018.300.33%10,277
Feb 2, 202618.3318.3717.4718.2418.241.12%6,270
Jan 30, 202618.2018.6917.9018.0418.04-0.56%7,377
Jan 29, 202617.9518.3117.8718.1418.141.68%4,046
Jan 28, 202617.9218.1417.8417.8417.84-1.22%11,099
Jan 27, 202617.7218.1417.6718.0618.060.99%16,808
Jan 26, 202617.7717.9417.7217.8817.880.02%65,748
Jan 23, 202618.0518.0517.7717.8817.88-0.03%4,092
Jan 22, 202618.0018.0017.7817.8917.89-1.43%58,771
Jan 21, 202618.2518.2517.9018.1518.15-0.77%43,314
Jan 20, 202618.5018.5517.9318.2918.29-3.14%10,383
Jan 16, 202619.0019.0018.7118.8818.881.18%2,753
Jan 15, 202618.5218.7818.5218.6618.662.75%5,893
Jan 14, 202617.8918.1617.8218.1618.163.88%7,095
Jan 13, 202617.9017.9017.4617.4817.481.46%3,501
Jan 12, 202616.5917.8016.5917.2317.231.46%6,370
Jan 9, 202616.9017.2116.8416.9816.981.33%6,780
Jan 8, 202616.5616.7616.5616.7616.761.32%7,121
Jan 7, 202616.5916.7016.5416.5416.540.35%3,409
Jan 6, 202616.4816.6316.4816.4816.480.81%7,531
Jan 5, 202616.1416.3516.1416.3516.353.08%6,218
Jan 2, 202615.9616.0315.8615.8615.86-0.31%3,141
Dec 31, 202515.8915.9315.8215.9115.91-0.25%2,402
Dec 30, 202516.0916.0915.9115.9515.950.45%5,421
Dec 29, 202515.9615.9715.8515.8815.88-0.51%2,463
Dec 24, 202515.9115.9815.8715.9615.96-0.86%20,501
Dec 23, 202516.0316.1816.0316.1016.101.15%2,898
Dec 22, 202515.8415.9215.7815.9215.920.66%11,357
Dec 19, 202515.7215.8315.6815.8115.811.16%4,807
Dec 18, 202515.6315.7315.6115.6315.630.06%1,566
Dec 17, 202515.8915.8915.5915.6215.62-1.20%2,221
Dec 16, 202516.5016.5015.7515.8115.81-3.60%7,990
Dec 15, 202516.2316.5716.2216.4016.403.14%11,395
Dec 12, 202516.0916.0915.9015.9015.90-0.67%3,309
Dec 11, 202515.6316.0315.6316.0116.011.32%7,776
Dec 10, 202515.7215.8315.7015.8015.801.61%2,242
Dec 9, 202516.0016.0015.4115.5515.55-2.45%3,843
Dec 8, 202516.0416.1415.9415.9415.94-2.00%3,928
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