LSE · UKR · stock
Ukrproduct Group Limited (UKR) stock price history
Every LSE trading session of Ukrproduct Group Limited from Feb 11, 2005 to Nov 12, 2026: 4,458 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UKR adjusted close, 2005 to 2026
- £0.9342
- All time high, 2007
- £0.0900
- 52 week high, £0.0007 low
- 4,458
- Daily sessions since 2005
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
UKR key facts
- Ukrproduct Group Limited (UKR) closed at £0.0550 on Nov 12, 2026 on LSE.
- UKR's all time high close is £0.9342, set on Oct 11, 2007; its all time low close is £0.0006 on Sep 18, 2025.
- UKR's 52 week range is £0.0007 to £0.0900.
- UKR returned +6,371% over the year to Nov 12, 2026 and +22.2% over five years.
- Over ten years UKR returned +38%, +3.2% a year compounded.
- UKR's deepest drawdown was -99.9% from Oct 11, 2007 to Sep 18, 2025.
- DataCedar holds 4,458 daily sessions of UKR history from Feb 11, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UKR price chart, 2005 to 2026
UKR returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -29.0% |
| 3 months | -15.4% |
| 6 months | -25.2% |
| Year to date | -34.9% |
| 1 year | +6,371% |
| 3 years | +83.3% |
| 5 years | +22.2% |
| 10 years | +37.5% |
| Since Feb 11, 2005 | -90.8% |
| Compound annual growth, 21.7 years | -10.4% |
UKR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £0.9342 on Oct 11, 2007
- All time low close
- £0.0006 on Sep 18, 2025
- 52 week high
- £0.0900 on Nov 25, 2025
- 52 week low
- £0.0007 on Apr 1, 2026
- Deepest drawdown
- -99.9% from Oct 11, 2007 to Sep 18, 2025, not yet recovered
- Best single session
- +9,970% on Apr 7, 2026
- Worst single session
- -99.1% on Jan 9, 2026
- Volatility, 1 year annualised
- 1,308%
- Sessions closing higher, 1 year
- 21%
- Best calendar year
- 2025, +200%
- Worst calendar year
- 2008, -79%
UKR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Feb 11, 2005; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0750 | £0.0900 | £0.0007 | £0.0550 | -26.7% | 1.7M | 147 |
| 2025 | £0.0250 | £0.1000 | £0.0006 | £0.0750 | +200.0% | 1.4M | 193 |
| 2024 | £0.0250 | £0.0400 | £0.0200 | £0.0250 | -16.7% | 1.2M | 228 |
| 2023 | £0.0325 | £0.0438 | £0.0150 | £0.0300 | -7.7% | 58.1K | 220 |
| 2022 | £0.0450 | £0.0450 | £0.0175 | £0.0325 | -27.8% | 169K | 212 |
| 2021 | £0.0550 | £0.0650 | £0.0403 | £0.0450 | -18.2% | 419.5K | 218 |
| 2020 | £0.0299 | £0.0700 | £0.0200 | £0.0550 | +83.9% | 2.3M | 195 |
| 2019 | £0.0400 | £0.0423 | £0.0249 | £0.0299 | -25.2% | 0 | 232 |
| 2018 | £0.0500 | £0.0550 | £0.0344 | £0.0400 | -20.0% | 155.5K | 227 |
| 2017 | £0.0425 | £0.0500 | £0.0300 | £0.0500 | +17.6% | 459.9K | 207 |
| 2016 | £0.0325 | £0.0450 | £0.0217 | £0.0425 | +30.8% | 2.2M | 219 |
| 2015 | £0.0750 | £0.0800 | £0.0275 | £0.0325 | -56.7% | 2.3M | 216 |
| 2014 | £0.1100 | £0.1100 | £0.0595 | £0.0750 | -31.8% | 3M | 188 |
| 2013 | £0.1050 | £0.1600 | £0.1000 | £0.1100 | +10.0% | 3.2M | 199 |
| 2012 | £0.1238 | £0.2000 | £0.0750 | £0.1000 | -19.2% | 722K | 187 |
| 2011 | £0.2399 | £0.2997 | £0.1238 | £0.1238 | -48.4% | 1M | 199 |
| 2010 | £0.2399 | £0.4149 | £0.2247 | £0.2399 | +0.0% | 2.4M | 200 |
| 2009 | £0.1699 | £0.3399 | £0.0650 | £0.2399 | +41.2% | 7.9M | 241 |
| 2008 | £0.7893 | £0.8193 | £0.1499 | £0.1699 | -78.6% | 1.6M | 229 |
| 2007 | £0.4071 | £0.9492 | £0.3846 | £0.7943 | +95.1% | 4.4M | 213 |
| 2006 | £0.5743 | £0.6792 | £0.3297 | £0.4071 | -30.3% | 3.5M | 151 |
| 2005 | £0.5943 | £0.6992 | £0.5234 | £0.5843 | n/a | 6.6M | 137 |
UKR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.0550 | -29.0% |
| October 2026 | £0.0775 | -7.7% |
| September 2026 | £0.0840 | +24.4% |
| August 2026 | £0.0675 | +12.5% |
| July 2026 | £0.0600 | -0.4% |
| June 2026 | £0.0603 | -13.6% |
| May 2026 | £0.0697 | +11.6% |
| April 2026 | £0.0625 | -13.5% |
| March 2026 | £0.0722 | -9.7% |
| February 2026 | £0.0800 | 0.0% |
| January 2026 | £0.0800 | +6.7% |
| December 2025 | £0.0750 | -16.7% |
About the UKR data
Daily bars. 4,458 sessions from Feb 11, 2005 to Nov 12, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 15, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 11, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AUKR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
UKR share price history
