Skip to main content
United Parcel Service, Inc. (LON:0R08)
London flag London · Delayed Price · Currency is GBP · Price in USD
103.11
-4.91 (-4.54%)
Apr 28, 2026, 5:13 PM GMT

United Parcel Service Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026107.26110.0099.60105.59105.59-2.25%11,240
Apr 27, 2026107.11108.55106.00108.02108.021.03%9,326
Apr 24, 2026107.70108.30105.45106.92106.92-0.61%5,593
Apr 23, 2026104.92108.15104.01107.58107.581.50%6,517
Apr 22, 2026106.82108.58105.00105.99105.99-0.15%3,003
Apr 21, 2026107.50109.00105.50106.15106.15-0.72%4,212
Apr 20, 2026103.51107.46102.97106.92106.920.20%4,285
Apr 17, 2026105.45107.55102.75106.71106.711.35%5,297
Apr 16, 2026103.64105.66101.30105.29105.291.98%3,406
Apr 15, 2026103.13103.80102.13103.25103.250.65%2,654
Apr 14, 2026102.25102.58100.51102.58102.581.06%2,848
Apr 13, 2026101.75102.5499.93101.50101.50-0.39%2,571
Apr 10, 2026101.29102.50100.77101.90101.900.61%2,653
Apr 9, 2026100.52101.8699.38101.28101.280.91%6,025
Apr 8, 202699.00101.5099.00100.37100.373.56%4,942
Apr 7, 202697.6598.1295.7096.9296.92-1.01%2,497
Apr 2, 202698.2499.8295.5597.9197.91-0.53%3,704
Apr 1, 202698.41100.0097.5098.4398.431.11%4,677
Mar 31, 202695.9998.0195.3597.3597.351.94%1,687
Mar 30, 202694.6996.4593.7595.5095.501.38%1,950
Mar 27, 202697.8598.4694.1194.2094.20-3.12%5,458
Mar 26, 202698.0099.9096.0097.2397.23-1.47%1,539
Mar 25, 202699.27100.0096.0498.6898.68-0.03%1,317
Mar 24, 202697.3898.7496.4698.7198.710.52%3,047
Mar 23, 202695.1099.3694.6198.2098.202.32%9,447
Mar 20, 202698.3398.5095.9195.9795.97-0.66%1,848
Mar 19, 202696.7998.0095.0596.6196.61-0.30%8,977
Mar 18, 202698.4998.8096.2696.9096.90-1.20%4,035
Mar 17, 202697.4099.0297.0098.0898.080.30%2,116
Mar 16, 202698.4998.7096.9197.7997.790.61%3,190
Mar 13, 202698.0898.7796.9797.2097.20-0.70%2,577
Mar 12, 2026100.00101.5497.6297.8997.89-2.35%4,535
Mar 11, 2026102.00102.0099.82100.25100.25-0.95%1,349
Mar 10, 2026100.00102.2399.54101.21101.212.40%8,815
Mar 9, 2026100.03102.0097.1298.8498.84-2.43%12,134
Mar 6, 2026105.11105.3099.40101.30101.30-2.91%10,457
Mar 5, 2026110.64111.20104.27104.34104.34-5.96%14,629
Mar 4, 2026111.70115.53109.59110.95110.95-1.81%4,500
Mar 3, 2026114.05114.49110.87113.00113.00-0.56%8,763
Mar 2, 2026113.01115.58110.21113.64113.64-2.41%7,456
Feb 27, 2026116.00117.48115.00116.45116.450.64%1,640
Feb 26, 2026113.86116.43113.06115.72115.722.33%1,449
Feb 25, 2026115.40116.44112.99113.08113.08-2.18%25,515
Feb 24, 2026115.03116.29114.14115.60115.600.36%3,403
Feb 23, 2026116.71117.34114.48115.18115.18-1.33%6,471
Feb 20, 2026115.70116.97114.06116.73116.730.65%4,394
Feb 19, 2026115.71117.85114.50115.98115.980.19%2,514
Feb 18, 2026115.69117.23114.22115.77115.76-0.15%3,560
Feb 17, 2026117.25118.80115.47115.94115.94-3.37%7,021
Feb 16, 2026119.98119.98119.98119.98118.34-262
Feb 13, 2026118.47119.98116.87119.98118.340.96%1,723
Feb 12, 2026120.50122.35117.05118.84117.22-0.77%6,833
Feb 11, 2026119.65120.90117.01119.76118.120.67%4,793
Feb 10, 2026117.56119.58117.01118.96117.331.24%3,853
Feb 9, 2026118.00118.10116.14117.50115.890.36%3,006
Feb 6, 2026116.00117.57114.90117.08115.481.15%3,652
Feb 5, 2026116.62117.96114.80115.75114.170.01%5,627
Feb 4, 2026111.99116.23110.30115.74114.164.10%9,344
Feb 3, 2026110.66114.27110.00111.18109.661.32%13,650
Feb 2, 2026105.11109.87104.65109.74108.233.41%15,277
Jan 30, 2026106.00107.86104.72106.12104.67-0.52%1,838
Jan 29, 2026104.35107.04103.00106.67105.211.52%5,087
Jan 28, 2026107.60109.30104.87105.07103.63-4.22%5,162
Jan 27, 2026107.00112.60103.00109.69108.192.31%23,226
Jan 26, 2026107.83108.62106.24107.21105.75-0.75%2,285
Jan 23, 2026109.75110.00107.63108.02106.54-1.36%3,607
Jan 22, 2026108.95110.00108.05109.51108.011.16%2,550
Jan 21, 2026106.98108.57105.00108.25106.771.58%3,651
Jan 20, 2026105.90107.11105.00106.57105.11-0.56%6,964
Jan 16, 2026108.91109.20106.94107.17105.71-1.36%1,081
Jan 15, 2026107.30108.65107.00108.65107.160.84%6,591
Jan 14, 2026106.48107.92105.98107.74106.270.72%1,967
Jan 13, 2026107.51107.96106.31106.97105.51-1.47%7,220
Jan 12, 2026108.24108.81106.11108.57107.090.59%4,802
Jan 9, 2026107.00109.60104.98107.94106.460.25%8,230
Jan 8, 2026105.90107.75103.31107.67106.202.25%6,589
Jan 7, 2026105.31106.33104.12105.30103.860.97%6,633
Jan 6, 2026102.00104.53101.47104.29102.862.15%12,298
Jan 5, 2026101.00102.57100.20102.09100.691.00%7,074
Jan 2, 202699.93101.0898.45101.0899.701.37%26,803
Dec 31, 202599.94100.9499.1099.7198.35-0.10%1,856
Dec 30, 202599.78100.7799.3199.8198.450.37%8,490
Dec 29, 2025100.50101.2299.0899.4498.08-1.56%3,627
Dec 24, 2025100.20101.2899.46101.0299.640.86%2,021
Dec 23, 2025100.77101.0099.90100.1698.790.02%3,127
Dec 22, 2025102.01102.50100.07100.1498.77-0.87%1,693
Dec 19, 2025102.32102.87100.10101.0199.63-1.03%2,842
Dec 18, 2025100.84102.85100.00102.07100.671.13%2,170
Dec 17, 2025100.47101.2698.78100.9299.541.29%2,531
Dec 16, 202599.78100.9999.4999.6498.28-0.60%1,479
Dec 15, 2025101.30102.0099.81100.2498.87-0.01%4,411
Dec 12, 2025100.66101.64100.08100.2598.88-0.34%2,390
Dec 11, 202599.60101.1898.61100.5999.221.86%4,426
Dec 10, 202596.9099.1696.0098.7597.402.05%6,148
Dec 9, 202595.6197.1995.3096.7795.451.10%4,473
Dec 8, 202595.1696.4294.5095.7294.410.27%5,154
Dec 5, 202595.0695.9994.1095.4694.160.21%4,484
Dec 4, 202598.3098.8895.0095.2693.96-2.52%7,844
Dec 3, 202595.5298.0095.4497.7296.392.69%7,330
Dec 2, 202595.0597.0094.5395.1693.86-0.88%1,687