Skip to main content
Mitsubishi UFJ Financial Group, Inc. (LON:0K1Y)
London flag London · Delayed Price · Currency is GBP · Price in USD
17.52
+0.10 (0.57%)
At close: Apr 28, 2026

LON:0K1Y Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.0618.1517.4817.5717.570.86%1,799
Apr 27, 202617.4717.6917.1417.4217.420.75%3,772
Apr 24, 202617.3117.5017.1017.2917.290.35%12,314
Apr 23, 202617.4617.4617.0017.2317.23-1.37%3,308
Apr 22, 202617.5517.7717.4417.4717.47-0.91%1,889
Apr 21, 202617.9718.0817.5517.6317.63-3.24%10,199
Apr 20, 202618.1618.4218.0518.2218.22-1.51%4,708
Apr 17, 202617.9518.6417.8818.5018.500.65%7,781
Apr 16, 202618.5418.5918.3318.3818.38-0.22%2,264
Apr 15, 202618.3518.5618.1618.4218.421.21%6,444
Apr 14, 202617.8218.2117.7918.2018.200.22%2,477
Apr 13, 202617.8318.1617.7518.1618.160.78%12,019
Apr 10, 202617.9218.2317.7518.0218.02-0.93%2,371
Apr 9, 202617.8518.2617.8118.1918.19-1.68%4,124
Apr 8, 202618.3318.5917.9818.5018.506.02%7,997
Apr 7, 202617.4517.7417.3017.4517.450.35%13,850
Apr 2, 202617.5217.6717.0017.3917.39-2.36%3,269
Apr 1, 202617.5717.9117.0517.8117.815.85%7,186
Mar 31, 202616.0816.8316.0816.8316.832.91%2,676
Mar 30, 202616.4016.6516.1016.3516.35-0.19%5,774
Mar 27, 202616.7317.0016.3216.3816.38-1.67%7,500
Mar 26, 202616.7816.9416.5216.6616.66-2.06%7,429
Mar 25, 202616.9917.2016.9017.0117.011.31%19,845
Mar 24, 202616.3416.8816.3416.7916.79-0.06%2,819
Mar 23, 202616.0616.8615.9016.8016.801.76%7,830
Mar 20, 202616.8917.0016.5116.5116.51-2.83%5,497
Mar 19, 202616.8816.9916.3216.9916.991.01%62,853
Mar 18, 202616.9317.3516.7316.8216.82-0.06%6,429
Mar 17, 202616.6516.9816.6016.8316.830.42%3,673
Mar 16, 202616.3516.8216.1516.7616.761.51%6,877
Mar 13, 202616.5116.7816.4516.5116.510.24%1,057
Mar 12, 202616.5416.8916.3116.4716.47-2.60%114,731
Mar 11, 202617.3217.4016.8516.9116.91-3.48%7,418
Mar 10, 202617.3117.7817.2317.5217.523.73%10,077
Mar 9, 202616.5016.9916.2716.8916.89-1.11%18,121
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