Uber Technologies, Inc. (LON:0A1U)
London · Delayed Price · Currency is GBP · Price in USD 95.70
-0.37 (-0.38%)
At close: Aug 27, 2025
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 95.43 | 96.15 | 94.10 | 95.63 | 95.63 | -0.07% | 31,484 |
| Aug 27, 2025 | 96.60 | 96.95 | 95.62 | 95.70 | 95.70 | -0.38% | 30,726 |
| Aug 26, 2025 | 95.25 | 96.34 | 94.33 | 96.07 | 96.07 | 0.74% | 14,408 |
| Aug 25, 2025 | 96.94 | 97.50 | 83.22 | 95.36 | 95.36 | -1.92% | 19,550 |
| Aug 22, 2025 | 94.29 | 97.53 | 93.10 | 97.23 | 97.23 | 3.32% | 64,602 |
| Aug 21, 2025 | 93.60 | 94.28 | 92.80 | 94.11 | 94.11 | 1.34% | 21,717 |
| Aug 20, 2025 | 94.91 | 95.70 | 91.47 | 92.86 | 92.86 | -2.23% | 80,071 |
| Aug 19, 2025 | 93.94 | 96.52 | 93.47 | 94.98 | 94.98 | 1.25% | 56,805 |
| Aug 18, 2025 | 92.92 | 94.20 | 91.91 | 93.81 | 93.81 | 1.05% | 29,206 |
| Aug 15, 2025 | 90.60 | 93.90 | 90.20 | 92.83 | 92.83 | 1.07% | 67,670 |
| Aug 14, 2025 | 90.74 | 92.31 | 90.00 | 91.85 | 91.85 | 1.51% | 47,010 |
| Aug 13, 2025 | 91.79 | 92.40 | 89.95 | 90.49 | 90.49 | -1.75% | 24,229 |
| Aug 12, 2025 | 90.64 | 92.52 | 90.44 | 92.10 | 92.10 | 1.45% | 28,235 |
| Aug 11, 2025 | 89.91 | 91.42 | 89.00 | 90.78 | 90.78 | 1.51% | 47,310 |
| Aug 8, 2025 | 92.25 | 94.30 | 88.91 | 89.43 | 89.43 | -1.27% | 49,877 |
| Aug 7, 2025 | 89.10 | 91.52 | 89.10 | 90.58 | 90.58 | 2.17% | 78,985 |
| Aug 6, 2025 | 90.39 | 94.00 | 84.50 | 88.65 | 88.65 | -2.18% | 199,044 |
| Aug 5, 2025 | 89.10 | 90.87 | 88.44 | 90.63 | 90.63 | 2.67% | 85,284 |
| Aug 4, 2025 | 86.80 | 88.76 | 86.80 | 88.27 | 88.27 | 2.45% | 30,279 |
| Aug 1, 2025 | 87.41 | 87.50 | 85.45 | 86.16 | 86.16 | -2.09% | 25,742 |
| Jul 31, 2025 | 87.87 | 88.84 | 86.71 | 87.99 | 87.99 | 0.77% | 20,089 |
| Jul 30, 2025 | 87.18 | 88.01 | 86.48 | 87.32 | 87.32 | 0.14% | 12,952 |
| Jul 29, 2025 | 90.05 | 90.10 | 86.36 | 87.20 | 87.20 | -3.65% | 83,310 |
| Jul 28, 2025 | 91.78 | 92.28 | 90.38 | 90.51 | 90.51 | -0.43% | 31,347 |
| Jul 25, 2025 | 91.44 | 91.44 | 89.53 | 90.90 | 90.90 | -0.73% | 49,153 |
| Jul 24, 2025 | 90.26 | 93.60 | 90.18 | 91.57 | 91.57 | 0.51% | 43,689 |
| Jul 23, 2025 | 92.98 | 92.98 | 90.38 | 91.10 | 91.10 | -0.55% | 29,543 |
| Jul 22, 2025 | 91.24 | 91.80 | 89.88 | 91.60 | 91.60 | 0.60% | 34,990 |
| Jul 21, 2025 | 90.83 | 91.91 | 90.53 | 91.06 | 91.06 | 0.68% | 36,311 |
| Jul 18, 2025 | 91.08 | 91.15 | 89.41 | 90.44 | 90.44 | -0.05% | 30,071 |
| Jul 17, 2025 | 91.17 | 91.75 | 89.92 | 90.48 | 90.48 | 0.39% | 20,574 |
| Jul 16, 2025 | 91.88 | 92.73 | 89.81 | 90.13 | 90.13 | -2.73% | 39,870 |
| Jul 15, 2025 | 94.08 | 95.30 | 91.87 | 92.66 | 92.66 | -1.50% | 75,919 |
| Jul 14, 2025 | 95.27 | 95.76 | 93.58 | 94.07 | 94.07 | -1.83% | 39,012 |
| Jul 11, 2025 | 96.20 | 96.81 | 95.33 | 95.83 | 95.83 | -1.41% | 20,971 |
| Jul 10, 2025 | 96.58 | 97.40 | 95.12 | 97.20 | 97.20 | 0.78% | 23,925 |
| Jul 9, 2025 | 97.49 | 97.93 | 96.10 | 96.45 | 96.45 | -0.65% | 15,515 |
| Jul 8, 2025 | 97.12 | 97.58 | 95.11 | 97.08 | 97.08 | 1.18% | 34,463 |
| Jul 7, 2025 | 93.27 | 97.11 | 93.27 | 95.94 | 95.94 | 2.57% | 86,234 |
| Jul 3, 2025 | 91.95 | 94.06 | 91.92 | 93.54 | 93.54 | 1.56% | 18,919 |
| Jul 2, 2025 | 92.13 | 94.08 | 91.57 | 92.10 | 92.10 | 0.78% | 33,327 |
| Jul 1, 2025 | 93.47 | 93.47 | 90.42 | 91.39 | 91.39 | -1.63% | 39,425 |
| Jun 30, 2025 | 91.89 | 93.03 | 91.52 | 92.91 | 92.91 | 2.09% | 40,766 |
| Jun 27, 2025 | 93.01 | 93.50 | 89.99 | 91.00 | 91.00 | -2.63% | 67,875 |
| Jun 26, 2025 | 91.08 | 93.52 | 90.88 | 93.46 | 93.46 | 2.48% | 58,228 |
| Jun 25, 2025 | 91.88 | 92.86 | 90.60 | 91.20 | 91.20 | -0.32% | 59,864 |
| Jun 24, 2025 | 85.92 | 92.46 | 85.92 | 91.49 | 91.49 | 8.86% | 163,588 |
| Jun 23, 2025 | 82.60 | 84.17 | 82.50 | 84.05 | 84.05 | -0.77% | 55,189 |
| Jun 20, 2025 | 83.41 | 85.27 | 83.05 | 84.70 | 84.70 | 1.27% | 37,094 |
| Jun 18, 2025 | 85.00 | 86.47 | 82.36 | 83.64 | 83.64 | -1.05% | 82,385 |