Union Pacific Corporation (LON:0R2E)
London
· Delayed Price · Currency is GBP · Price in USD 236.81
+0.96 (0.41%)
At close: Dec 5, 2025
Union Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 233.27 | 237.29 | 233.27 | 236.59 | 236.59 | -0.27% | 3,463 |
| Dec 4, 2025 | 235.00 | 237.25 | 233.59 | 237.24 | 235.85 | 0.94% | 233 |
| Dec 3, 2025 | 232.96 | 235.56 | 230.00 | 235.03 | 233.66 | 1.60% | 42 |
| Dec 2, 2025 | 230.95 | 232.78 | 230.02 | 231.34 | 229.99 | -0.72% | 14,908 |
| Dec 1, 2025 | 231.67 | 234.90 | 229.52 | 233.02 | 231.66 | 0.46% | 391 |
| Nov 28, 2025 | 229.17 | 232.15 | 227.79 | 231.96 | 230.61 | 0.25% | 130 |
| Nov 26, 2025 | 229.58 | 231.46 | 228.00 | 231.38 | 230.03 | 1.25% | 4,611 |
| Nov 25, 2025 | 224.61 | 228.74 | 223.50 | 228.53 | 227.20 | 2.48% | 7,086 |
| Nov 24, 2025 | 226.27 | 227.40 | 222.55 | 222.99 | 221.69 | -1.72% | 1,017 |
| Nov 21, 2025 | 221.96 | 226.90 | 221.00 | 226.90 | 225.57 | 1.75% | 91 |
| Nov 20, 2025 | 222.66 | 223.00 | 221.00 | 223.00 | 221.70 | 0.65% | 31 |
| Nov 19, 2025 | 220.39 | 222.50 | 220.39 | 221.56 | 220.27 | 0.21% | 656 |
| Nov 18, 2025 | 220.87 | 221.74 | 219.88 | 221.10 | 219.81 | -0.47% | 466 |
| Nov 17, 2025 | 232.14 | 232.14 | 222.15 | 222.15 | 220.86 | -0.26% | 3,060 |
| Nov 14, 2025 | 220.00 | 222.72 | 220.00 | 222.72 | 221.42 | 0.12% | 66 |
| Nov 13, 2025 | 222.62 | 223.18 | 221.60 | 222.45 | 221.15 | -1.17% | 139 |
| Nov 12, 2025 | 224.28 | 226.59 | 224.00 | 225.09 | 223.78 | 0.52% | 121 |
| Nov 11, 2025 | 224.68 | 224.85 | 223.63 | 223.92 | 222.61 | 0.03% | 1,910 |
| Nov 10, 2025 | 221.60 | 224.06 | 220.05 | 223.85 | 222.54 | 1.75% | 89 |
| Nov 7, 2025 | 218.00 | 220.27 | 218.00 | 220.00 | 218.72 | 1.14% | 669 |
| Nov 6, 2025 | 217.69 | 217.69 | 216.45 | 217.53 | 216.26 | -0.18% | 100 |
| Nov 5, 2025 | 220.08 | 221.15 | 217.93 | 217.93 | 216.66 | -0.55% | 398 |
| Nov 4, 2025 | 218.83 | 219.78 | 217.84 | 219.14 | 217.86 | -0.19% | 1,320 |
| Nov 3, 2025 | 220.30 | 220.80 | 219.11 | 219.56 | 218.28 | -0.15% | 131 |
| Oct 31, 2025 | 217.53 | 219.97 | 216.00 | 219.88 | 218.60 | 0.19% | 1,381 |
| Oct 30, 2025 | 216.17 | 220.06 | 215.50 | 219.47 | 218.19 | 1.39% | 768 |
| Oct 29, 2025 | 218.47 | 218.47 | 216.12 | 216.47 | 215.20 | -0.70% | 699 |
| Oct 28, 2025 | 219.54 | 220.49 | 217.66 | 218.00 | 216.73 | 0.16% | 1,023 |
| Oct 27, 2025 | 218.18 | 218.75 | 216.40 | 217.66 | 216.39 | 0.40% | 1,708 |
| Oct 24, 2025 | 223.37 | 223.37 | 216.34 | 216.79 | 215.52 | -1.90% | 392 |
| Oct 23, 2025 | 225.24 | 225.71 | 220.30 | 220.98 | 219.69 | -2.44% | 553 |
| Oct 22, 2025 | 227.23 | 228.83 | 226.52 | 226.52 | 225.19 | -0.55% | 492 |
| Oct 21, 2025 | 225.55 | 227.94 | 225.55 | 227.77 | 226.44 | -0.28% | 2,811 |
| Oct 20, 2025 | 226.76 | 228.98 | 225.55 | 228.41 | 227.08 | 0.89% | 271 |
| Oct 17, 2025 | 225.50 | 228.37 | 225.11 | 226.39 | 225.07 | 1.19% | 854 |
| Oct 16, 2025 | 227.25 | 227.81 | 223.50 | 223.74 | 222.43 | -0.44% | 773 |
| Oct 15, 2025 | 229.43 | 229.43 | 224.73 | 224.73 | 223.42 | -1.06% | 35 |
| Oct 14, 2025 | 223.33 | 227.13 | 223.33 | 227.13 | 225.80 | 0.26% | 2,711 |
| Oct 13, 2025 | 226.20 | 227.03 | 224.88 | 226.54 | 225.22 | -0.32% | 143 |
| Oct 10, 2025 | 232.55 | 233.25 | 226.39 | 227.26 | 225.93 | -1.88% | 47 |
| Oct 9, 2025 | 232.06 | 233.19 | 230.86 | 231.62 | 230.27 | -0.46% | 79 |
| Oct 8, 2025 | 230.00 | 233.24 | 229.24 | 232.70 | 231.34 | -0.01% | 159 |
| Oct 7, 2025 | 237.75 | 238.24 | 232.73 | 232.73 | 231.37 | -2.18% | 780 |
| Oct 6, 2025 | 236.49 | 238.13 | 235.50 | 237.91 | 236.52 | 0.32% | 85 |
| Oct 3, 2025 | 234.88 | 237.50 | 234.47 | 237.15 | 235.77 | 1.42% | 580 |
| Oct 2, 2025 | 235.00 | 236.76 | 233.71 | 233.82 | 232.46 | -0.41% | 5,474 |
| Oct 1, 2025 | 235.29 | 237.30 | 234.00 | 234.78 | 233.41 | -0.28% | 225 |
| Sep 30, 2025 | 236.41 | 236.94 | 235.01 | 235.43 | 234.06 | -0.24% | 223 |
| Sep 29, 2025 | 235.70 | 236.87 | 235.30 | 235.99 | 234.61 | 0.60% | 83 |
| Sep 26, 2025 | 232.08 | 234.81 | 232.08 | 234.59 | 233.22 | 1.00% | 377 |