Skip to main content
Universal Music Group N.V. (LON:0UMG)
London flag London · Delayed Price · Currency is GBP · Price in EUR
19.29
-0.49 (-2.47%)
At close: Apr 28, 2026

Universal Music Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.7219.7219.2919.2919.29-2.46%45,340
Apr 27, 202619.7319.7819.7319.7819.78-0.78%100,833
Apr 24, 202619.8619.9319.8619.9319.930.28%31,020
Apr 23, 202620.0020.0019.8819.8819.880.43%4,055
Apr 22, 202619.9419.9919.7919.7919.79-2.60%11,806
Apr 21, 202620.2920.3220.2920.3220.32-0.59%1,401
Apr 20, 202620.4420.4420.4420.4420.44-1.09%48,305
Apr 17, 202620.7020.7020.6720.6720.671.44%320,933
Apr 16, 202620.3720.3720.3720.3720.371.75%209
Apr 15, 202619.9420.0619.8220.0220.023.22%35,528
Apr 13, 202619.4819.4919.2819.4019.40-0.15%200,957
Apr 10, 202618.7619.4318.7619.4319.43-0.77%1,705,408
Apr 9, 202619.6819.6819.5819.5819.58-1.26%1,902
Apr 8, 202619.5519.8319.5519.8319.83-6.71%13,697
Apr 7, 202619.3021.2519.0321.2521.2525.27%384,377
Apr 2, 202616.9616.9616.9616.9616.960.67%219
Apr 1, 202617.0017.0016.6116.8516.851.30%423,832
Mar 31, 202616.1816.6416.1116.6416.642.86%584,575
Mar 30, 202615.6016.2015.6016.1716.173.97%7,320
Mar 27, 202615.5515.6615.5015.5615.56-0.13%30,439
Mar 26, 202615.7415.8315.5815.5815.580.15%11,246
Mar 25, 202615.5815.6815.5515.5515.550.56%2,831,678
Mar 24, 202615.7715.7715.4615.4715.47-2.21%523,534
Mar 23, 202615.6016.1015.6015.8115.81-0.76%29,424
Mar 20, 202615.9716.0915.9415.9415.94-1.64%305,662
Mar 19, 202616.5216.5416.2016.2016.20-2.67%2,845,893
Mar 18, 202616.7716.9316.6516.6516.64-4.21%61,756
Mar 17, 202617.7017.7017.3817.3817.38-3.79%3,363
Mar 16, 202618.1218.1217.8418.0618.061.15%122,452
Mar 13, 202617.8617.8617.8617.8617.860.49%2,229
Mar 12, 202617.7117.7717.7117.7717.770.05%13,705
Mar 11, 202617.5517.7617.5517.7617.761.39%62,716
Mar 10, 202617.7817.7817.5217.5217.521.16%101,578
Mar 9, 202617.2717.3117.2717.3117.31-3.08%113,984
Mar 6, 202618.3019.3417.8017.8717.87-7.72%3,699,176
Mar 5, 202619.0019.3618.9019.3619.362.11%62,421
Mar 4, 202618.9618.9618.9618.9618.961.68%2,623
Mar 3, 202618.9018.9018.6518.6518.65-2.12%5,153
Mar 2, 202618.9219.0818.9219.0519.05-0.31%257,321
Feb 27, 202618.8419.2818.8219.1119.113.35%865,067
Feb 26, 202618.5118.5118.4318.4918.49-0.54%1,972
Feb 25, 202618.6518.6918.5918.5918.59-0.80%2,371
Feb 24, 202618.9418.9418.7418.7418.74-1.81%276,545
Feb 23, 202619.5719.5719.0919.0919.08-2.10%228,425
Feb 20, 202619.4619.5019.4619.5019.49-1.74%1,176
Feb 19, 202619.3519.8419.3519.8419.841.90%1,136
Feb 18, 202619.4719.4719.4719.4719.470.15%989
Feb 17, 202619.1619.4419.1619.4419.44-3.67%333,899
Feb 16, 202619.6120.1819.6120.1820.181.35%922,144
Feb 13, 202619.8219.9119.8219.9119.910.06%634,283
Feb 12, 202620.1220.1719.9019.9019.90-0.99%304,750
Feb 11, 202620.0320.1920.0320.1020.10-0.06%95,844
Feb 10, 202619.9720.1119.9720.1120.111.98%503
Feb 9, 202619.5019.7219.5019.7219.720.08%16,197
Feb 6, 202619.7219.8119.6919.7119.711.13%8,491
Feb 5, 202619.5719.6519.3819.4919.490.44%4,952,058
Feb 4, 202619.4919.5419.3519.4019.40-1.05%4,367,326
Feb 3, 202620.2520.2519.6119.6119.60-5.16%23,789
Feb 2, 202620.7520.7520.5720.6720.67-0.95%918,268
Jan 30, 202620.8720.8720.8720.8720.870.58%206,204
Jan 29, 202620.8021.2020.7020.7520.750.53%153,423
Jan 28, 202620.5020.6420.5020.6420.64-1.85%28,561
Jan 27, 202621.0321.0321.0321.0321.03-0.99%1,851,590
Jan 26, 202621.2521.2521.2421.2421.242.32%1,383
Jan 23, 202620.8020.8020.7620.7620.76-0.29%3,289
Jan 22, 202620.6920.9520.6020.8220.820.41%217,232
Jan 21, 202620.8520.8520.7420.7420.74-0.36%70,527
Jan 20, 202620.9520.9520.8120.8120.81-2.21%285,956
Jan 19, 202621.3021.3021.2821.2821.28-1.55%2,876
Jan 16, 202621.9621.9621.5521.6221.62-2.01%6,444,604
Jan 14, 202622.3122.3122.0622.0622.06-0.23%2,899
Jan 13, 202622.0222.1122.0222.1122.111.74%54,084
Jan 9, 202621.7321.7321.7321.7321.731.45%1,760
Jan 8, 202621.4221.4221.4221.4221.42-1.30%1,612
Jan 7, 202621.7421.8121.6221.7021.70-1.93%2,310
Jan 6, 202622.0722.1322.0722.1322.130.60%1,331
Jan 5, 202621.9322.2021.9322.0022.00-1.03%1,640,273
Jan 2, 202622.2322.2322.2322.2322.230.72%15,439
Dec 30, 202521.9822.1221.9822.0722.070.05%62,306
Dec 29, 202522.0622.0622.0622.0622.06-0.14%89,683
Dec 22, 202522.0622.0922.0622.0922.09-0.05%1,797,985
Dec 19, 202522.1022.1022.1022.1022.10-23,009
Dec 18, 202521.7022.1021.7022.1022.101.99%347,747
Dec 17, 202521.5721.7521.5721.6721.67-0.14%320,477
Dec 16, 202521.6121.7021.6021.7021.70-1.45%62,852
Dec 15, 202521.9422.0221.8022.0222.020.18%51,494
Dec 12, 202522.0922.0921.9821.9821.981.61%475,365
Dec 11, 202521.6521.6521.6321.6321.630.79%4,390
Dec 10, 202521.4721.4821.3521.4621.46-1.78%450,295
Dec 5, 202521.6421.8521.6421.8521.851.72%3,427
Dec 4, 202521.4421.5221.4021.4821.480.79%532,404
Dec 3, 202521.3121.3121.3121.3121.31-0.32%2,174
Dec 2, 202522.0722.0721.3821.3821.38-3.74%358,997
Dec 1, 202522.2122.2122.2122.2122.210.59%4,116
Nov 28, 202521.9822.0821.9822.0822.080.23%4,556
Nov 27, 202521.8622.0821.8622.0322.030.09%154,921
Nov 26, 202521.9122.0421.9122.0122.01-0.19%7,511
Nov 25, 202521.9722.1021.8922.0522.050.14%1,165,022
Nov 24, 202522.4922.6822.0222.0222.02-1.88%309,307
Nov 21, 202522.1322.4422.1322.4422.44-0.57%987,989