Uber Technologies, Inc. (LON:0A1U)
London · Delayed Price · Currency is GBP · Price in USD 90.97
-1.03 (-1.12%)
At close: Nov 7, 2025
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 92.13 | 93.15 | 90.33 | 90.97 | 90.97 | -1.12% | 45,533 |
| Nov 6, 2025 | 92.28 | 92.92 | 90.90 | 92.00 | 92.00 | -0.56% | 58,489 |
| Nov 5, 2025 | 94.00 | 95.39 | 92.52 | 92.52 | 92.52 | -1.93% | 41,550 |
| Nov 4, 2025 | 99.98 | 100.55 | 90.08 | 94.34 | 94.34 | -5.27% | 160,767 |
| Nov 3, 2025 | 97.05 | 99.70 | 96.56 | 99.59 | 99.59 | 3.03% | 57,311 |
| Oct 31, 2025 | 96.94 | 98.40 | 96.19 | 96.66 | 96.66 | -0.07% | 19,420 |
| Oct 30, 2025 | 95.66 | 97.58 | 94.58 | 96.73 | 96.73 | 0.70% | 26,561 |
| Oct 29, 2025 | 95.66 | 97.86 | 94.52 | 96.06 | 96.06 | -0.41% | 34,446 |
| Oct 28, 2025 | 96.62 | 97.62 | 95.01 | 96.46 | 96.46 | 0.34% | 37,955 |
| Oct 27, 2025 | 94.83 | 96.38 | 94.58 | 96.13 | 96.13 | 1.21% | 68,096 |
| Oct 24, 2025 | 94.79 | 95.55 | 93.96 | 94.98 | 94.98 | 1.28% | 47,175 |
| Oct 23, 2025 | 92.55 | 94.06 | 92.21 | 93.78 | 93.78 | 2.19% | 17,567 |
| Oct 22, 2025 | 93.04 | 93.71 | 91.45 | 91.77 | 91.77 | -2.37% | 16,713 |
| Oct 21, 2025 | 93.63 | 94.53 | 92.98 | 94.00 | 94.00 | -0.01% | 16,956 |
| Oct 20, 2025 | 92.52 | 94.34 | 92.45 | 94.00 | 94.00 | 1.93% | 24,711 |
| Oct 17, 2025 | 92.05 | 92.96 | 90.50 | 92.22 | 92.22 | 0.76% | 26,569 |
| Oct 16, 2025 | 94.69 | 95.60 | 91.46 | 91.53 | 91.53 | -2.78% | 44,178 |
| Oct 15, 2025 | 94.56 | 96.94 | 92.00 | 94.14 | 94.14 | -0.31% | 47,741 |
| Oct 14, 2025 | 94.41 | 95.11 | 92.43 | 94.44 | 94.44 | - | 73,568 |
| Oct 13, 2025 | 94.20 | 95.35 | 93.31 | 94.44 | 94.44 | - | 82,581 |
| Oct 10, 2025 | 96.41 | 97.33 | 93.35 | 94.44 | 94.44 | -1.79% | 65,240 |
| Oct 9, 2025 | 99.38 | 100.17 | 96.09 | 96.17 | 96.17 | -3.15% | 48,623 |
| Oct 8, 2025 | 97.97 | 99.32 | 97.41 | 99.30 | 99.30 | 1.65% | 34,513 |
| Oct 7, 2025 | 100.00 | 101.00 | 97.01 | 97.69 | 97.69 | -3.38% | 33,716 |
| Oct 6, 2025 | 96.65 | 101.18 | 96.50 | 101.10 | 101.10 | 4.35% | 47,123 |
| Oct 3, 2025 | 96.82 | 98.27 | 96.46 | 96.89 | 96.89 | 1.40% | 43,416 |
| Oct 2, 2025 | 97.10 | 98.00 | 94.75 | 95.55 | 95.55 | -1.43% | 51,791 |
| Oct 1, 2025 | 97.65 | 99.00 | 96.58 | 96.94 | 96.94 | -0.62% | 21,156 |
| Sep 30, 2025 | 99.72 | 99.90 | 96.65 | 97.55 | 97.55 | -2.36% | 37,185 |
| Sep 29, 2025 | 98.77 | 100.25 | 98.61 | 99.90 | 99.90 | 1.79% | 24,513 |
| Sep 26, 2025 | 97.45 | 98.32 | 97.10 | 98.14 | 98.14 | 1.10% | 58,238 |
| Sep 25, 2025 | 97.89 | 97.99 | 95.91 | 97.07 | 97.07 | -0.12% | 13,258 |
| Sep 24, 2025 | 97.75 | 99.61 | 96.96 | 97.19 | 97.19 | -0.88% | 19,187 |
| Sep 23, 2025 | 99.75 | 100.20 | 97.86 | 98.05 | 98.05 | -2.35% | 27,787 |
| Sep 22, 2025 | 98.20 | 101.99 | 97.00 | 100.41 | 100.41 | 1.92% | 86,751 |
| Sep 19, 2025 | 94.69 | 98.70 | 94.50 | 98.52 | 98.52 | 4.44% | 82,081 |
| Sep 18, 2025 | 93.67 | 95.03 | 92.95 | 94.34 | 94.34 | 2.24% | 54,834 |
| Sep 17, 2025 | 97.88 | 98.32 | 92.27 | 92.27 | 92.27 | -5.75% | 134,241 |
| Sep 16, 2025 | 99.01 | 99.60 | 97.02 | 97.89 | 97.89 | -0.23% | 28,722 |
| Sep 15, 2025 | 96.43 | 98.51 | 94.50 | 98.12 | 98.12 | 2.57% | 60,165 |
| Sep 12, 2025 | 94.69 | 96.24 | 93.72 | 95.66 | 95.66 | 0.83% | 22,945 |
| Sep 11, 2025 | 94.27 | 96.30 | 94.00 | 94.87 | 94.87 | 0.65% | 32,875 |
| Sep 10, 2025 | 95.43 | 96.07 | 93.90 | 94.26 | 94.26 | 0.15% | 24,156 |
| Sep 9, 2025 | 94.39 | 95.00 | 92.75 | 94.12 | 94.12 | -0.22% | 43,660 |
| Sep 8, 2025 | 91.20 | 94.38 | 91.06 | 94.33 | 94.33 | 3.91% | 46,193 |
| Sep 5, 2025 | 92.09 | 93.00 | 88.84 | 90.78 | 90.78 | -2.13% | 58,037 |
| Sep 4, 2025 | 93.00 | 93.19 | 90.95 | 92.75 | 92.75 | -0.10% | 78,936 |
| Sep 3, 2025 | 92.68 | 94.76 | 92.31 | 92.84 | 92.84 | -0.18% | 41,693 |
| Sep 2, 2025 | 93.62 | 93.67 | 92.00 | 93.01 | 93.01 | 0.43% | 46,193 |
| Aug 29, 2025 | 95.85 | 96.14 | 91.63 | 92.61 | 92.61 | -3.16% | 137,440 |