UP Fintech Holding Limited (LON:0A32)
London · Delayed Price · Currency is GBP · Price in USD 11.33
+0.14 (1.25%)
At close: Sep 12, 2025
UP Fintech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 11.20 | 11.22 | 10.72 | 10.86 | 10.86 | -2.07% | 26,403 |
| Sep 15, 2025 | 11.38 | 11.52 | 10.99 | 11.09 | 11.09 | -2.12% | 11,738 |
| Sep 12, 2025 | 11.40 | 11.41 | 10.96 | 11.33 | 11.33 | 1.25% | 20,756 |
| Sep 11, 2025 | 11.50 | 11.65 | 11.11 | 11.19 | 11.19 | 0.36% | 11,478 |
| Sep 10, 2025 | 12.10 | 12.11 | 11.15 | 11.15 | 11.15 | -7.05% | 49,506 |
| Sep 9, 2025 | 12.35 | 12.75 | 11.75 | 12.00 | 12.00 | -1.36% | 35,039 |
| Sep 8, 2025 | 12.53 | 12.66 | 11.85 | 12.16 | 12.16 | -0.94% | 7,927 |
| Sep 5, 2025 | 13.05 | 13.41 | 12.23 | 12.28 | 12.28 | -3.50% | 32,110 |
| Sep 4, 2025 | 12.54 | 12.76 | 12.37 | 12.72 | 12.72 | -1.63% | 90,539 |
| Sep 3, 2025 | 12.18 | 12.96 | 12.03 | 12.93 | 12.93 | 6.91% | 23,378 |
| Sep 2, 2025 | 12.78 | 12.79 | 11.87 | 12.10 | 12.10 | -3.36% | 32,658 |
| Aug 29, 2025 | 12.69 | 13.11 | 12.49 | 12.52 | 12.52 | -1.07% | 33,586 |
| Aug 28, 2025 | 11.37 | 12.79 | 11.37 | 12.65 | 12.65 | 11.96% | 61,379 |
| Aug 27, 2025 | 12.58 | 13.50 | 11.12 | 11.30 | 11.30 | -10.47% | 106,923 |
| Aug 26, 2025 | 12.94 | 12.94 | 12.37 | 12.62 | 12.62 | -0.30% | 37,361 |
| Aug 25, 2025 | 13.08 | 13.53 | 12.64 | 12.66 | 12.66 | 0.38% | 63,635 |
| Aug 22, 2025 | 11.40 | 12.95 | 11.40 | 12.61 | 12.61 | 12.63% | 70,044 |
| Aug 21, 2025 | 10.49 | 11.29 | 10.49 | 11.20 | 11.20 | 7.51% | 74,126 |
| Aug 20, 2025 | 10.25 | 10.50 | 10.13 | 10.42 | 10.42 | 2.42% | 6,303 |
| Aug 19, 2025 | 10.48 | 10.48 | 10.07 | 10.17 | 10.17 | -3.25% | 16,255 |
| Aug 18, 2025 | 11.15 | 11.15 | 10.46 | 10.51 | 10.51 | -2.63% | 13,953 |
| Aug 15, 2025 | 10.86 | 11.10 | 10.62 | 10.80 | 10.80 | 2.61% | 15,978 |
| Aug 14, 2025 | 10.20 | 10.76 | 10.11 | 10.52 | 10.52 | 0.87% | 38,889 |
| Aug 13, 2025 | 10.45 | 10.89 | 10.43 | 10.43 | 10.43 | 2.09% | 22,076 |
| Aug 12, 2025 | 10.05 | 10.28 | 9.99 | 10.22 | 10.22 | 0.55% | 6,620 |
| Aug 11, 2025 | 10.15 | 10.20 | 9.95 | 10.16 | 10.16 | 1.09% | 8,078 |
| Aug 8, 2025 | 9.94 | 10.07 | 9.84 | 10.05 | 10.05 | 1.40% | 3,767 |
| Aug 7, 2025 | 9.83 | 10.18 | 9.80 | 9.91 | 9.91 | 1.38% | 9,318 |
| Aug 6, 2025 | 9.97 | 9.97 | 9.69 | 9.78 | 9.78 | -2.54% | 13,520 |
| Aug 5, 2025 | 9.70 | 10.09 | 9.65 | 10.03 | 10.03 | 3.72% | 21,813 |
| Aug 4, 2025 | 9.65 | 9.71 | 9.40 | 9.67 | 9.67 | 2.71% | 32,009 |
| Aug 1, 2025 | 9.27 | 9.49 | 9.15 | 9.42 | 9.42 | -2.73% | 7,229 |
| Jul 31, 2025 | 9.46 | 9.78 | 9.25 | 9.68 | 9.68 | 2.10% | 12,695 |
| Jul 30, 2025 | 9.83 | 9.84 | 9.47 | 9.48 | 9.48 | -3.12% | 44,038 |
| Jul 29, 2025 | 10.34 | 10.35 | 9.74 | 9.79 | 9.79 | -4.52% | 67,844 |
| Jul 28, 2025 | 10.92 | 10.93 | 10.22 | 10.25 | 10.25 | -2.59% | 30,571 |
| Jul 25, 2025 | 10.86 | 10.86 | 10.45 | 10.52 | 10.52 | -3.26% | 24,608 |
| Jul 24, 2025 | 11.40 | 11.51 | 10.76 | 10.88 | 10.88 | -4.50% | 40,867 |
| Jul 23, 2025 | 11.17 | 11.49 | 10.80 | 11.39 | 11.39 | 2.40% | 48,077 |
| Jul 22, 2025 | 10.52 | 11.32 | 10.48 | 11.12 | 11.12 | 5.06% | 147,734 |
| Jul 21, 2025 | 10.75 | 10.96 | 10.33 | 10.59 | 10.59 | -1.71% | 55,286 |
| Jul 18, 2025 | 10.18 | 11.51 | 10.16 | 10.77 | 10.77 | 8.46% | 141,121 |
| Jul 17, 2025 | 9.94 | 10.00 | 9.76 | 9.93 | 9.93 | 1.53% | 3,047 |
| Jul 16, 2025 | 10.18 | 10.24 | 9.65 | 9.78 | 9.78 | -5.38% | 42,177 |
| Jul 15, 2025 | 10.46 | 10.64 | 10.09 | 10.34 | 10.34 | -0.10% | 7,252 |
| Jul 14, 2025 | 10.15 | 10.45 | 10.13 | 10.35 | 10.35 | 1.57% | 21,189 |
| Jul 11, 2025 | 10.35 | 10.42 | 10.14 | 10.19 | 10.19 | -0.62% | 16,557 |
| Jul 10, 2025 | 10.75 | 10.97 | 9.98 | 10.25 | 10.25 | -1.02% | 19,894 |
| Jul 9, 2025 | 9.94 | 10.56 | 9.73 | 10.36 | 10.36 | 2.22% | 39,821 |
| Jul 8, 2025 | 9.45 | 10.39 | 9.45 | 10.13 | 10.13 | 11.95% | 44,113 |