LSE · UMR · stock
Unicorn Mineral Resources Public Limited Company (UMR) stock price history
Every LSE trading session of Unicorn Mineral Resources Public Limited Company from Oct 27, 2022 to Nov 11, 2026: 692 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.
UMR adjusted close, 2022 to 2026
- £0.1850
- All time high, 2022
- £0.0850
- 52 week high, £0.0315 low
- 692
- Daily sessions since 2022
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
UMR key facts
- Unicorn Mineral Resources Public Limited Company (UMR) closed at £0.0775 on Nov 11, 2026 on LSE.
- UMR's all time high close is £0.1850, set on Nov 3, 2022; its all time low close is £0.0300 on Oct 28, 2025.
- UMR's 52 week range is £0.0315 to £0.0850.
- UMR returned +158.3% over the year to Nov 11, 2026.
- Since Oct 27, 2022 UMR returned -56%, -18.3% a year compounded.
- UMR's deepest drawdown was -83.8% from Dec 7, 2022 to Oct 28, 2025.
- DataCedar holds 692 daily sessions of UMR history from Oct 27, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UMR price chart, 2022 to 2026
UMR returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.1% |
| 3 months | +3.3% |
| 6 months | +34.8% |
| Year to date | +29.2% |
| 1 year | +158.3% |
| 3 years | +40.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 27, 2022 | -55.7% |
| Compound annual growth, 4.0 years | -18.3% |
UMR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £0.1850 on Nov 3, 2022
- All time low close
- £0.0300 on Oct 28, 2025
- 52 week high
- £0.0850 on Jun 25, 2026
- 52 week low
- £0.0315 on Nov 20, 2025
- Deepest drawdown
- -83.8% from Dec 7, 2022 to Oct 28, 2025, not yet recovered
- Best single session
- +111.8% on Dec 15, 2023
- Worst single session
- -44.0% on Feb 16, 2023
- Volatility, 1 year annualised
- 87.2%
- Sessions closing higher, 1 year
- 11%
- Best calendar year
- 2024, -4%
- Worst calendar year
- 2023, -53%
UMR 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. 2022 starts on Oct 27, 2022; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0600 | £0.0850 | £0.0405 | £0.0775 | +29.2% | 4.5M | 118 |
| 2025 | £0.0675 | £0.0695 | £0.0300 | £0.0600 | -11.1% | 3.3M | 177 |
| 2024 | £0.0750 | £0.1125 | £0.0544 | £0.0675 | -3.6% | 12.2M | 139 |
| 2023 | £0.1500 | £0.1500 | £0.0425 | £0.0700 | -53.3% | 2.3M | 223 |
| 2022 | £0.1050 | £0.1850 | £0.1000 | £0.1500 | n/a | 4.5M | 35 |
UMR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.0775 | -6.1% |
| October 2026 | £0.0825 | 0.0% |
| September 2026 | £0.0825 | +3.1% |
| August 2026 | £0.0800 | +6.7% |
| July 2026 | £0.0750 | 0.0% |
| June 2026 | £0.0750 | +57.9% |
| May 2026 | £0.0475 | -17.4% |
| April 2026 | £0.0575 | +21.1% |
| March 2026 | £0.0475 | -5.9% |
| February 2026 | £0.0505 | -15.8% |
| January 2026 | £0.0600 | 0.0% |
| December 2025 | £0.0600 | 0.0% |
About the UMR data
Daily bars. 692 sessions from Oct 27, 2022 to Nov 11, 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 Nov 10, 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 Oct 27, 2022, 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%3AUMR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
UMR share price history
