United Parcel Service, Inc. (LON:0R08)
London
· Delayed Price · Currency is GBP · Price in USD 95.23
-3.07 (-3.12%)
Dec 5, 2025, 5:15 PM BST
United Parcel Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 95.06 | 95.99 | 94.10 | 95.18 | 95.18 | -0.09% | 4,096 |
| Dec 4, 2025 | 98.30 | 98.88 | 95.00 | 95.26 | 95.26 | -2.52% | 7,844 |
| Dec 3, 2025 | 95.52 | 98.00 | 95.44 | 97.72 | 97.72 | 2.69% | 7,330 |
| Dec 2, 2025 | 95.05 | 97.00 | 94.53 | 95.16 | 95.16 | -0.88% | 1,687 |
| Dec 1, 2025 | 95.20 | 96.59 | 94.83 | 96.01 | 96.01 | 0.01% | 4,098 |
| Nov 28, 2025 | 95.74 | 97.00 | 95.00 | 96.00 | 96.00 | 0.68% | 1,633 |
| Nov 26, 2025 | 94.86 | 96.35 | 93.95 | 95.35 | 95.35 | 0.71% | 6,116 |
| Nov 25, 2025 | 93.60 | 95.53 | 93.00 | 94.68 | 94.68 | 0.39% | 1,863 |
| Nov 24, 2025 | 95.22 | 95.40 | 93.48 | 94.31 | 94.31 | -1.21% | 2,731 |
| Nov 21, 2025 | 91.29 | 96.20 | 90.75 | 95.46 | 95.46 | 4.89% | 5,020 |
| Nov 20, 2025 | 92.84 | 93.88 | 91.01 | 91.01 | 91.01 | -2.28% | 3,604 |
| Nov 19, 2025 | 92.63 | 93.92 | 92.30 | 93.13 | 93.13 | 0.06% | 3,576 |
| Nov 18, 2025 | 93.78 | 94.56 | 92.10 | 93.07 | 93.07 | -1.36% | 2,329 |
| Nov 17, 2025 | 94.12 | 95.31 | 93.68 | 94.36 | 94.36 | -2.04% | 17,036 |
| Nov 14, 2025 | 95.89 | 96.65 | 94.60 | 96.32 | 94.68 | -0.27% | 1,771 |
| Nov 13, 2025 | 96.15 | 97.09 | 95.95 | 96.58 | 94.94 | 0.35% | 6,101 |
| Nov 12, 2025 | 95.26 | 96.42 | 94.50 | 96.25 | 94.61 | 1.27% | 5,751 |
| Nov 11, 2025 | 93.13 | 95.25 | 92.52 | 95.04 | 93.42 | 2.68% | 1,961 |
| Nov 10, 2025 | 96.23 | 97.38 | 92.08 | 92.56 | 90.98 | -3.33% | 7,590 |
| Nov 7, 2025 | 93.50 | 95.75 | 92.26 | 95.75 | 94.12 | 2.52% | 4,722 |
| Nov 6, 2025 | 92.65 | 93.83 | 92.00 | 93.39 | 91.80 | -0.02% | 3,568 |
| Nov 5, 2025 | 92.00 | 93.96 | 91.10 | 93.41 | 91.82 | 0.15% | 7,259 |
| Nov 4, 2025 | 93.32 | 94.51 | 92.86 | 93.27 | 91.68 | -1.37% | 6,154 |
| Nov 3, 2025 | 96.51 | 98.00 | 93.60 | 94.57 | 92.96 | -1.97% | 9,704 |
| Oct 31, 2025 | 95.45 | 96.53 | 94.30 | 96.47 | 94.83 | 1.32% | 7,335 |
| Oct 30, 2025 | 97.10 | 98.26 | 95.11 | 95.21 | 93.59 | -2.12% | 6,835 |
| Oct 29, 2025 | 95.85 | 98.29 | 95.25 | 97.27 | 95.61 | 1.55% | 10,528 |
| Oct 28, 2025 | 89.69 | 108.54 | 88.36 | 95.79 | 94.16 | 7.30% | 73,778 |
| Oct 27, 2025 | 87.80 | 89.28 | 87.50 | 89.27 | 87.75 | 1.78% | 22,822 |
| Oct 24, 2025 | 87.60 | 88.27 | 86.87 | 87.71 | 86.22 | 0.13% | 4,151 |
| Oct 23, 2025 | 87.08 | 88.40 | 86.35 | 87.60 | 86.11 | 0.10% | 7,558 |
| Oct 22, 2025 | 88.30 | 88.69 | 87.15 | 87.51 | 86.02 | -0.88% | 4,623 |
| Oct 21, 2025 | 86.90 | 88.67 | 86.38 | 88.29 | 86.79 | 1.16% | 8,689 |
| Oct 20, 2025 | 86.85 | 87.50 | 86.62 | 87.28 | 85.79 | 1.84% | 4,055 |
| Oct 17, 2025 | 84.98 | 86.65 | 84.10 | 85.70 | 84.24 | 1.14% | 2,562 |
| Oct 16, 2025 | 84.30 | 85.35 | 83.89 | 84.73 | 83.29 | 0.69% | 5,979 |
| Oct 15, 2025 | 84.30 | 84.90 | 83.65 | 84.15 | 82.72 | 0.49% | 6,202 |
| Oct 14, 2025 | 83.04 | 83.80 | 82.00 | 83.74 | 82.31 | 0.65% | 5,009 |
| Oct 13, 2025 | 83.48 | 83.88 | 82.76 | 83.20 | 81.78 | 0.08% | 6,289 |
| Oct 10, 2025 | 85.59 | 86.06 | 83.01 | 83.13 | 81.71 | -2.25% | 15,042 |
| Oct 9, 2025 | 86.50 | 86.90 | 85.02 | 85.04 | 83.59 | -1.87% | 4,494 |
| Oct 8, 2025 | 86.15 | 87.09 | 85.27 | 86.66 | 85.18 | 0.89% | 7,683 |
| Oct 7, 2025 | 86.90 | 87.38 | 85.90 | 85.90 | 84.44 | -0.94% | 8,017 |
| Oct 6, 2025 | 87.16 | 87.21 | 85.80 | 86.71 | 85.23 | -0.05% | 11,512 |
| Oct 3, 2025 | 86.10 | 87.33 | 85.37 | 86.75 | 85.27 | 0.65% | 11,394 |
| Oct 2, 2025 | 84.65 | 87.09 | 84.45 | 86.20 | 84.73 | 2.75% | 22,026 |
| Oct 1, 2025 | 83.33 | 84.13 | 83.18 | 83.89 | 82.46 | 1.08% | 6,250 |
| Sep 30, 2025 | 84.40 | 84.85 | 82.67 | 82.99 | 81.58 | -1.46% | 8,141 |
| Sep 29, 2025 | 84.50 | 85.00 | 83.50 | 84.22 | 82.79 | 0.81% | 6,609 |
| Sep 26, 2025 | 82.73 | 83.59 | 82.59 | 83.54 | 82.12 | 1.22% | 12,299 |
| Sep 25, 2025 | 84.08 | 84.08 | 82.48 | 82.53 | 81.13 | -1.65% | 13,420 |
| Sep 24, 2025 | 84.56 | 85.04 | 83.92 | 83.92 | 82.49 | -0.61% | 14,147 |
| Sep 23, 2025 | 84.30 | 85.70 | 84.30 | 84.43 | 82.99 | 0.51% | 8,425 |
| Sep 22, 2025 | 86.27 | 86.28 | 83.15 | 84.00 | 82.57 | -0.38% | 10,387 |
| Sep 19, 2025 | 87.15 | 87.16 | 84.12 | 84.32 | 82.88 | 0.07% | 37,559 |
| Sep 18, 2025 | 84.51 | 85.01 | 84.05 | 84.26 | 82.83 | -2.23% | 63,508 |
| Sep 17, 2025 | 85.21 | 86.30 | 85.00 | 86.18 | 84.71 | 1.09% | 9,042 |
| Sep 16, 2025 | 84.33 | 85.26 | 84.10 | 85.26 | 83.80 | 1.09% | 4,246 |
| Sep 15, 2025 | 84.73 | 85.11 | 84.20 | 84.34 | 82.90 | -0.41% | 13,449 |
| Sep 12, 2025 | 84.85 | 85.19 | 83.86 | 84.69 | 83.25 | 0.13% | 9,640 |
| Sep 11, 2025 | 84.04 | 84.79 | 81.85 | 84.58 | 83.14 | 0.81% | 24,498 |
| Sep 10, 2025 | 84.34 | 85.19 | 83.73 | 83.90 | 82.47 | -0.80% | 13,374 |
| Sep 9, 2025 | 84.30 | 84.91 | 84.05 | 84.58 | 83.14 | 1.40% | 13,950 |
| Sep 8, 2025 | 85.00 | 85.70 | 83.06 | 83.41 | 81.99 | -1.71% | 18,507 |
| Sep 5, 2025 | 84.72 | 86.27 | 84.18 | 84.86 | 83.41 | 0.73% | 12,328 |
| Sep 4, 2025 | 85.43 | 85.64 | 83.68 | 84.25 | 82.81 | -0.78% | 32,766 |
| Sep 3, 2025 | 85.25 | 85.85 | 84.79 | 84.91 | 83.46 | -0.15% | 15,073 |
| Sep 2, 2025 | 87.60 | 88.00 | 84.98 | 85.04 | 83.59 | -2.66% | 13,919 |
| Aug 29, 2025 | 87.27 | 88.49 | 87.02 | 87.36 | 85.87 | 0.74% | 18,935 |
| Aug 28, 2025 | 88.10 | 88.33 | 86.47 | 86.72 | 85.24 | -0.81% | 19,012 |
| Aug 27, 2025 | 87.49 | 88.05 | 87.18 | 87.43 | 85.94 | -0.05% | 10,777 |
| Aug 26, 2025 | 87.77 | 88.22 | 87.05 | 87.47 | 85.98 | -0.33% | 5,298 |
| Aug 25, 2025 | 88.94 | 89.00 | 87.68 | 87.76 | 86.27 | -0.52% | 9,019 |
| Aug 22, 2025 | 86.36 | 89.24 | 86.35 | 88.22 | 86.72 | 2.10% | 16,564 |
| Aug 21, 2025 | 86.89 | 87.24 | 85.96 | 86.41 | 84.94 | -0.71% | 12,174 |
| Aug 20, 2025 | 87.45 | 88.39 | 86.94 | 87.03 | 85.55 | -0.23% | 11,124 |
| Aug 19, 2025 | 86.70 | 88.28 | 86.55 | 87.23 | 85.74 | 0.56% | 7,240 |
| Aug 18, 2025 | 87.50 | 87.84 | 86.48 | 86.75 | 85.27 | -2.09% | 14,398 |
| Aug 15, 2025 | 89.09 | 89.37 | 88.23 | 88.60 | 85.48 | -0.59% | 16,982 |
| Aug 14, 2025 | 88.70 | 89.26 | 86.68 | 89.13 | 85.99 | 2.32% | 15,999 |
| Aug 13, 2025 | 87.96 | 88.14 | 86.42 | 87.10 | 84.03 | -0.78% | 6,265 |
| Aug 12, 2025 | 86.46 | 88.19 | 86.46 | 87.79 | 84.69 | 1.74% | 5,527 |
| Aug 11, 2025 | 87.50 | 88.70 | 85.79 | 86.29 | 83.25 | -0.52% | 7,196 |
| Aug 8, 2025 | 87.00 | 87.05 | 85.79 | 86.74 | 83.68 | -0.30% | 4,398 |
| Aug 7, 2025 | 86.99 | 87.67 | 86.56 | 87.00 | 83.94 | 1.08% | 7,151 |
| Aug 6, 2025 | 86.95 | 87.31 | 85.74 | 86.07 | 83.04 | -0.44% | 6,150 |
| Aug 5, 2025 | 85.55 | 87.05 | 84.85 | 86.45 | 83.41 | 1.35% | 10,829 |
| Aug 4, 2025 | 86.64 | 86.64 | 85.00 | 85.30 | 82.29 | 0.74% | 8,719 |
| Aug 1, 2025 | 86.35 | 86.49 | 84.57 | 84.67 | 81.69 | -1.66% | 6,981 |
| Jul 31, 2025 | 87.72 | 88.10 | 85.76 | 86.10 | 83.07 | -2.95% | 15,049 |
| Jul 30, 2025 | 91.50 | 91.80 | 88.15 | 88.72 | 85.60 | -4.14% | 32,955 |
| Jul 29, 2025 | 101.75 | 101.75 | 91.46 | 92.56 | 89.30 | -8.69% | 74,609 |
| Jul 28, 2025 | 104.10 | 104.20 | 101.36 | 101.36 | 97.79 | -2.33% | 3,922 |
| Jul 25, 2025 | 102.50 | 103.78 | 102.27 | 103.78 | 100.12 | 1.32% | 1,615 |
| Jul 24, 2025 | 103.31 | 103.50 | 102.23 | 102.43 | 98.82 | -1.14% | 1,379 |
| Jul 23, 2025 | 101.22 | 103.83 | 101.22 | 103.61 | 99.96 | 2.60% | 5,772 |
| Jul 22, 2025 | 99.37 | 100.99 | 99.04 | 100.99 | 97.43 | 1.67% | 1,590 |
| Jul 21, 2025 | 99.60 | 99.60 | 98.80 | 99.33 | 95.83 | 0.33% | 19,769 |
| Jul 18, 2025 | 99.77 | 100.60 | 98.70 | 99.00 | 95.51 | -0.37% | 833 |
| Jul 17, 2025 | 100.03 | 100.06 | 98.27 | 99.37 | 95.87 | -0.07% | 1,167 |