LSE - Delayed Quote
USD
United Parcel Service, Inc. (0R08.L)
110.00
-0.98
(-0.88%)
As of 1:41:08 PM GMT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
107.75
112.01
107.75
109.08
109.08
1,370
Nov 5, 2026
113.83
114.99
110.94
110.98
110.98
6,477
Nov 4, 2026
108.51
114.35
108.13
114.21
114.21
17,415
Nov 3, 2026
108.22
110.00
108.22
109.12
109.12
4,586
Nov 2, 2026
108.75
111.00
107.01
109.81
109.81
3,564
Oct 30, 2026
107.30
108.94
104.81
108.67
108.67
3,377
Oct 29, 2026
105.69
107.04
103.06
106.49
106.49
3,705
Oct 28, 2026
106.60
106.60
103.05
104.61
104.61
1,779
Oct 27, 2026
99.59
106.03
97.50
105.56
105.56
23,129
Oct 26, 2026
101.39
102.23
99.88
100.18
100.18
2,569
Oct 23, 2026
101.37
101.75
99.12
101.05
101.05
1,387
Oct 22, 2026
98.98
101.85
97.64
101.84
101.84
3,975
Oct 21, 2026
98.42
100.25
97.51
100.25
100.25
2,408
Oct 20, 2026
97.62
99.80
97.12
99.00
99.00
2,515
Oct 19, 2026
97.57
98.24
96.62
97.15
97.15
753
Oct 16, 2026
98.48
99.70
96.61
97.10
97.10
5,780
Oct 15, 2026
95.70
98.29
95.00
97.61
97.61
5,788
Oct 14, 2026
94.96
96.00
93.00
94.80
94.80
3,066
Oct 13, 2026
95.80
96.18
94.13
94.87
94.87
10,449
Oct 12, 2026
94.57
95.49
93.84
94.61
94.61
1,417
Oct 9, 2026
94.08
94.77
93.90
94.41
94.41
2,724
Oct 8, 2026
93.35
93.93
91.66
93.93
93.93
7,759
Oct 7, 2026
93.21
93.96
92.00
93.31
93.31
1,615
Oct 6, 2026
93.30
94.55
90.99
92.93
92.93
3,089
Oct 5, 2026
92.78
94.75
91.59
93.43
93.43
3,836
Oct 2, 2026
93.00
94.97
92.94
93.04
93.04
3,865
Oct 1, 2026
92.00
94.80
92.00
94.05
94.05
4,793
Sep 30, 2026
93.50
94.65
93.50
93.86
93.86
2,464
Sep 29, 2026
93.01
95.37
93.00
93.78
93.78
786
Sep 28, 2026
93.70
94.40
92.75
94.33
94.33
9,987
Sep 25, 2026
91.50
93.64
91.50
93.09
93.09
3,393
Sep 24, 2026
95.50
97.00
92.10
92.19
92.19
6,250
Sep 23, 2026
95.71
96.90
95.50
96.77
96.77
3,620
Sep 22, 2026
95.10
97.00
94.30
95.78
95.78
7,132
Sep 21, 2026
98.50
100.30
94.22
94.62
94.62
11,957
Sep 18, 2026
100.70
101.53
98.77
98.93
98.93
1,571
Sep 17, 2026
99.23
101.08
97.85
100.71
100.71
2,782
Sep 16, 2026
101.38
104.00
99.31
99.45
99.45
1,330
Sep 15, 2026
100.05
103.08
100.05
102.84
102.84
2,669
Sep 14, 2026
100.47
102.25
99.00
101.95
101.95
2,672
Sep 11, 2026
98.00
101.70
98.00
100.06
100.06
1,483
Sep 10, 2026
98.14
101.03
98.14
99.91
99.91
3,216
Sep 9, 2026
100.68
103.28
99.24
99.45
99.45
3,083
Sep 8, 2026
102.57
103.59
100.79
100.98
100.98
4,716
Sep 4, 2026
103.75
104.00
102.56
102.64
102.64
636
Sep 3, 2026
103.20
104.40
102.25
103.55
103.55
3,081
Sep 2, 2026
103.00
104.10
100.00
103.61
103.61
1,284
Sep 1, 2026
105.24
105.24
101.95
102.44
102.44
2,054
Aug 28, 2026
106.88
107.50
103.00
105.19
105.19
2,249
Aug 27, 2026
105.54
107.78
104.28
105.85
105.85
7,168
Aug 26, 2026
106.00
107.09
104.50
106.41
106.41
3,843
Aug 25, 2026
103.45
105.05
102.50
104.47
104.47
3,341
Aug 24, 2026
102.28
103.00
101.85
102.38
102.38
1,832
Aug 21, 2026
102.60
103.75
101.98
102.15
102.15
1,357
Aug 20, 2026
101.87
103.86
101.61
102.89
102.89
2,836
Aug 19, 2026
102.30
104.00
101.34
102.75
102.75
2,243
Aug 18, 2026
102.29
104.07
101.36
102.05
102.05
3,034
Aug 17, 2026
1.64
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
104.00
105.17
102.11
102.68
102.68
4,080
Aug 14, 2026
106.67
106.67
104.00
104.70
103.06
2,226
Aug 13, 2026
104.50
106.00
103.50
105.32
103.67
2,188
Aug 12, 2026
104.72
105.39
102.88
104.05
102.42
3,122
Aug 11, 2026
103.58
105.73
103.58
104.00
102.37
2,158
Aug 10, 2026
104.25
105.69
103.76
104.37
102.74
2,587
Aug 7, 2026
105.01
105.32
102.35
104.62
102.98
5,595
Aug 6, 2026
108.17
108.50
103.46
103.72
102.10
5,896
Aug 5, 2026
110.00
110.20
107.08
107.76
106.07
1,976
Aug 4, 2026
106.91
109.36
105.19
109.18
107.47
4,466
Aug 3, 2026
105.00
107.38
102.66
107.14
105.46
4,498
Jul 31, 2026
105.60
106.96
103.92
104.28
102.65
3,576
Jul 30, 2026
105.00
106.00
102.85
103.53
101.91
7,447
Jul 29, 2026
105.80
107.00
104.09
105.05
103.40
4,189
Jul 28, 2026
112.79
117.50
103.48
105.66
104.00
32,302
Jul 27, 2026
116.00
116.00
112.83
113.29
111.52
7,946
Jul 24, 2026
114.10
115.42
111.90
115.15
113.35
865
Jul 23, 2026
116.00
117.85
113.25
114.14
112.35
7,278
Jul 22, 2026
117.32
117.41
115.00
116.43
114.61
856
Jul 21, 2026
114.70
116.22
112.39
115.86
114.05
705
Jul 20, 2026
117.30
118.51
113.28
113.86
112.08
3,106
Jul 17, 2026
116.61
118.14
113.93
118.14
116.29
2,532
Jul 16, 2026
110.62
117.14
110.60
116.71
114.88
2,733
Jul 15, 2026
113.83
115.43
111.14
114.12
112.33
6,854
Jul 14, 2026
114.00
114.00
111.38
113.30
111.53
1,264
Jul 13, 2026
112.00
113.97
111.70
113.21
111.43
1,845
Jul 10, 2026
110.32
113.47
109.51
112.60
110.84
2,111
Jul 9, 2026
108.10
113.14
108.10
110.03
108.31
4,126
Jul 8, 2026
112.45
112.45
109.07
110.07
108.35
3,395
Jul 7, 2026
110.50
112.11
108.53
111.35
109.61
8,965
Jul 6, 2026
110.79
111.64
108.16
110.50
108.77
2,406
Jul 2, 2026
110.42
111.00
106.06
109.37
107.66
5,740
Jul 1, 2026
108.00
111.00
106.00
110.01
108.29
2,685
Jun 30, 2026
106.85
110.00
106.02
107.35
105.67
1,298
Jun 29, 2026
110.00
110.00
106.90
107.75
106.06
696
Jun 26, 2026
108.70
109.99
106.28
108.77
107.07
1,826
Jun 25, 2026
106.13
109.33
105.25
108.41
106.71
3,494
Jun 24, 2026
105.20
106.40
102.85
104.95
103.31
1,274
Jun 23, 2026
105.16
108.09
105.16
105.94
104.28
1,907
Jun 22, 2026
106.80
108.68
104.00
107.62
105.93
3,484
Jun 18, 2026
105.41
107.57
105.09
105.39
103.74
3,126
Jun 17, 2026
110.12
111.00
105.88
106.24
104.58
4,557
Jun 16, 2026
104.98
110.82
104.98
110.24
108.51
26,873
Jun 15, 2026
108.99
110.63
108.20
108.50
106.80
6,175
Jun 12, 2026
108.84
110.33
107.35
107.41
105.73
4,610
Jun 11, 2026
103.95
107.41
102.80
107.12
105.44
3,182
Jun 10, 2026
108.00
108.55
103.67
103.67
102.05
4,102
Jun 9, 2026
107.01
109.19
106.00
107.54
105.86
3,004
Jun 8, 2026
108.00
109.99
106.05
107.97
106.28
2,483
Jun 5, 2026
109.80
112.76
107.67
109.65
107.93
1,590
Jun 4, 2026
108.58
111.25
107.75
109.70
107.98
4,304
Jun 3, 2026
110.11
110.85
108.15
108.96
107.25
8,222
Jun 2, 2026
108.60
110.25
107.46
109.77
108.05
10,781
Jun 1, 2026
106.36
109.39
104.26
109.13
107.42
14,629
May 29, 2026
106.60
106.82
104.85
106.37
104.70
38,743
May 28, 2026
103.97
106.80
103.17
106.31
104.64
3,228
May 27, 2026
102.00
104.33
100.38
103.99
102.36
2,503
May 26, 2026
101.20
102.70
100.95
102.20
100.60
8,134
May 22, 2026
98.40
100.77
98.08
100.63
99.05
2,101
May 21, 2026
98.65
99.00
97.29
98.89
97.35
9,389
May 20, 2026
96.79
98.51
95.69
98.45
96.91
1,881
May 19, 2026
95.55
96.66
93.80
96.61
95.10
2,443
May 18, 2026
1.64
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
96.80
98.43
94.55
95.42
93.92
6,198
May 15, 2026
98.06
99.30
97.49
99.00
95.83
1,599
May 14, 2026
98.31
100.36
97.98
98.85
95.69
2,927
May 13, 2026
98.60
100.00
98.00
98.54
95.39
4,046
May 12, 2026
100.00
101.00
96.98
98.72
95.56
35,161
May 11, 2026
100.11
101.68
98.00
100.53
97.32
3,933
May 8, 2026
100.20
101.10
99.55
100.70
97.48
2,538
May 7, 2026
100.22
101.12
96.27
99.98
96.78
7,752
May 6, 2026
98.02
100.34
97.40
99.90
96.71
9,475
May 5, 2026
96.60
98.65
96.16
98.08
94.94
15,771
May 1, 2026
108.73
110.93
107.55
107.65
104.21
1,786
Apr 30, 2026
106.78
108.21
105.60
107.53
104.09
2,364
Apr 29, 2026
103.86
106.66
103.11
105.71
102.33
2,401
Apr 28, 2026
107.26
110.00
99.60
105.59
102.22
11,240
Apr 27, 2026
107.11
108.55
106.00
108.02
104.57
9,326
Apr 24, 2026
107.70
108.30
105.45
106.92
103.50
5,593
Apr 23, 2026
104.92
108.15
104.01
107.58
104.14
6,517
Apr 22, 2026
106.82
108.58
105.00
105.99
102.60
3,003
Apr 21, 2026
107.50
109.00
105.50
106.15
102.76
4,212
Apr 20, 2026
103.51
107.46
102.97
106.92
103.50
4,285
Apr 17, 2026
105.45
107.55
102.75
106.71
103.30
5,297
Apr 16, 2026
103.64
105.66
101.30
105.29
101.92
3,406
Apr 15, 2026
103.13
103.80
102.13
103.25
99.95
2,654
Apr 14, 2026
102.25
102.58
100.51
102.58
99.30
2,848
Apr 13, 2026
101.75
102.54
99.93
101.50
98.26
2,571
Apr 10, 2026
101.29
102.50
100.77
101.90
98.64
2,653
Apr 9, 2026
100.52
101.86
99.38
101.28
98.04
6,025
Apr 8, 2026
99.00
101.50
99.00
100.37
97.16
4,942
Apr 7, 2026
97.65
98.12
95.70
96.92
93.82
2,497
Apr 2, 2026
98.24
99.82
95.55
97.91
94.78
3,704
Apr 1, 2026
98.41
100.00
97.50
98.43
95.28
4,677
Mar 31, 2026
95.99
98.01
95.35
97.35
94.24
1,687
Mar 30, 2026
94.69
96.45
93.75
95.50
92.45
1,950
Mar 27, 2026
97.85
98.46
94.11
94.20
91.19
5,458
Mar 26, 2026
98.00
99.90
96.00
97.23
94.12
1,539
Mar 25, 2026
99.27
100.00
96.04
98.68
95.53
1,317
Mar 24, 2026
97.38
98.74
96.46
98.71
95.55
3,047
Mar 23, 2026
95.10
99.36
94.61
98.19
95.06
9,447
Mar 20, 2026
98.33
98.50
95.91
95.97
92.90
1,848
Mar 19, 2026
96.79
98.00
95.05
96.61
93.52
8,977
Mar 18, 2026
98.49
98.80
96.26
96.90
93.80
4,035
Mar 17, 2026
97.40
99.02
97.00
98.08
94.94
2,116
Mar 16, 2026
98.49
98.70
96.91
97.79
94.66
3,190
Mar 13, 2026
98.08
98.77
96.97
97.20
94.09
2,577
Mar 12, 2026
100.00
101.54
97.62
97.89
94.76
4,535
Mar 11, 2026
102.00
102.00
99.82
100.25
97.05
1,349
Mar 10, 2026
100.00
102.23
99.54
101.21
97.97
8,815
Mar 9, 2026
100.03
102.00
97.12
98.84
95.68
12,134
Mar 6, 2026
105.11
105.30
99.40
101.30
98.06
10,457
Mar 5, 2026
110.64
111.20
104.27
104.34
101.00
14,629
Mar 4, 2026
111.70
115.53
109.59
110.95
107.40
4,500
Mar 3, 2026
114.05
114.49
110.87
113.00
109.39
8,763
Mar 2, 2026
113.01
115.58
110.21
113.64
110.01
7,456
Feb 27, 2026
116.00
117.48
115.00
116.45
112.73
1,640
Feb 26, 2026
113.86
116.43
113.06
115.71
112.02
1,449
Feb 25, 2026
115.40
116.44
112.99
113.08
109.46
25,515
Feb 24, 2026
115.03
116.29
114.14
115.60
111.90
3,403
Feb 23, 2026
116.71
117.34
114.48
115.18
111.50
6,471
Feb 20, 2026
115.70
116.97
114.06
116.73
113.00
4,394
Feb 19, 2026
115.71
117.85
114.50
115.98
112.27
2,514
Feb 18, 2026
115.69
117.23
114.22
115.76
112.06
3,560
Feb 17, 2026
1.64
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
117.25
118.80
115.47
115.94
112.23
7,021
Feb 16, 2026
119.98
119.98
119.98
119.98
114.56
262
Feb 13, 2026
118.47
119.98
116.87
119.98
114.56
1,723
Feb 12, 2026
120.50
122.35
117.05
118.84
113.47
6,833
Feb 11, 2026
119.65
120.90
117.01
119.76
114.35
4,793
Feb 10, 2026
117.56
119.58
117.01
118.96
113.58
3,853
Feb 9, 2026
118.00
118.10
116.14
117.50
112.19
3,006
Feb 6, 2026
116.00
117.57
114.90
117.08
111.79
3,652
Feb 5, 2026
116.62
117.96
114.80
115.75
110.52
5,627
Feb 4, 2026
111.99
116.23
110.30
115.74
110.51
9,344
Feb 3, 2026
110.66
114.27
110.00
111.18
106.15
13,650
Feb 2, 2026
105.11
109.87
104.65
109.73
104.77
15,277
Jan 30, 2026
106.00
107.86
104.72
106.12
101.32
1,838
Jan 29, 2026
104.35
107.04
103.00
106.67
101.85
5,087
Jan 28, 2026
107.60
109.30
104.87
105.07
100.32
5,162
Jan 27, 2026
107.00
112.60
103.00
109.69
104.74
23,226
Jan 26, 2026
107.83
108.62
106.24
107.21
102.37
2,285
Jan 23, 2026
109.75
110.00
107.63
108.02
103.14
3,607
Jan 22, 2026
108.95
110.00
108.05
109.51
104.56
2,550
Jan 21, 2026
106.98
108.57
105.00
108.25
103.36
3,651
Jan 20, 2026
105.90
107.11
105.00
106.57
101.75
6,964
Jan 16, 2026
108.91
109.20
106.94
107.17
102.33
1,081
Jan 15, 2026
107.30
108.65
107.00
108.65
103.74
6,591
Jan 14, 2026
106.48
107.92
105.98
107.74
102.87
1,967
Jan 13, 2026
107.51
107.96
106.31
106.97
102.14
7,220
Jan 12, 2026
108.24
108.81
106.11
108.57
103.67
4,802
Jan 9, 2026
107.00
109.60
104.98
107.94
103.06
8,230
Jan 8, 2026
105.90
107.75
103.31
107.67
102.80
6,589
Jan 7, 2026
105.31
106.33
104.12
105.30
100.54
6,633
Jan 6, 2026
102.00
104.53
101.47
104.29
99.58
12,298
Jan 5, 2026
101.00
102.57
100.20
102.09
97.48
7,074
Jan 2, 2026
99.93
101.08
98.44
101.08
96.51
26,803
Dec 31, 2025
99.94
100.94
99.10
99.71
95.20
1,856
Dec 30, 2025
99.78
100.77
99.31
99.81
95.30
8,490
Dec 29, 2025
100.50
101.22
99.08
99.44
94.95
3,627
Dec 24, 2025
100.20
101.28
99.46
101.02
96.45
2,021
Dec 23, 2025
100.77
101.00
99.90
100.16
95.63
3,127
Dec 22, 2025
102.01
102.50
100.07
100.14
95.61
1,693
Dec 19, 2025
102.32
102.87
100.10
101.01
96.45
2,842
Dec 18, 2025
100.84
102.85
100.00
102.07
97.45
2,170
Dec 17, 2025
100.47
101.26
98.78
100.92
96.36
2,531
Dec 16, 2025
99.78
100.99
99.49
99.64
95.14
1,479
Dec 15, 2025
101.30
102.00
99.81
100.24
95.71
4,411
Dec 12, 2025
100.66
101.64
100.08
100.25
95.72
2,390
Dec 11, 2025
99.60
101.18
98.61
100.59
96.04
4,426
Dec 10, 2025
96.90
99.16
96.00
98.75
94.29
6,148
Dec 9, 2025
95.61
97.19
95.30
96.77
92.40
4,473
Dec 8, 2025
95.16
96.42
94.50
95.72
91.39
5,154
Dec 5, 2025
95.06
95.99
94.10
95.46
91.15
4,484
Dec 4, 2025
98.30
98.88
95.00
95.26
90.95
7,844
Dec 3, 2025
95.52
98.00
95.44
97.72
93.30
7,330
Dec 2, 2025
95.05
97.00
94.53
95.16
90.86
1,687
Dec 1, 2025
95.20
96.59
94.83
96.01
91.67
4,098
Nov 28, 2025
95.74
97.00
95.00
96.00
91.66
1,633
Nov 26, 2025
94.86
96.35
93.95
95.35
91.04
6,116
Nov 25, 2025
93.60
95.53
93.00
94.68
90.40
1,863
Nov 24, 2025
95.22
95.40
93.48
94.31
90.05
2,731
Nov 21, 2025
91.29
96.20
90.75
95.46
91.15
5,020
Nov 20, 2025
92.84
93.88
91.01
91.01
86.90
3,604
Nov 19, 2025
92.63
93.92
92.30
93.13
88.92
3,576
Nov 18, 2025
93.78
94.56
92.10
93.07
88.87
2,329
Nov 17, 2025
1.64
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
94.12
95.31
93.68
94.36
90.09
17,036
Nov 14, 2025
95.89
96.65
94.60
96.32
90.40
1,771
Nov 13, 2025
96.15
97.09
95.95
96.58
90.65
6,101
Nov 12, 2025
95.26
96.42
94.50
96.25
90.33
5,751
Nov 11, 2025
93.13
95.25
92.52
95.04
89.20
1,961
Nov 10, 2025
96.23
97.38
92.08
92.56
86.87
7,590
Nov 7, 2025
93.50
95.75
92.26
95.75
89.87
4,722
Nov 6, 2025
92.65
93.83
92.00
93.58
87.83
3,524
