UP Fintech Holding Limited (LON:0A32)
London · Delayed Price · Currency is GBP · Price in USD 9.01
-0.01 (-0.15%)
At close: Dec 24, 2025
UP Fintech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 8.94 | 9.03 | 8.94 | 9.01 | 9.01 | -0.16% | 7,620 |
| Dec 23, 2025 | 8.99 | 9.09 | 8.92 | 9.03 | 9.03 | -0.40% | 26,984 |
| Dec 22, 2025 | 9.06 | 9.14 | 9.00 | 9.06 | 9.06 | 0.33% | 10,749 |
| Dec 19, 2025 | 8.88 | 9.17 | 8.85 | 9.03 | 9.03 | 2.10% | 30,021 |
| Dec 18, 2025 | 8.90 | 8.94 | 8.76 | 8.85 | 8.85 | 1.28% | 3,128 |
| Dec 17, 2025 | 9.05 | 9.05 | 8.73 | 8.73 | 8.73 | -1.74% | 4,066 |
| Dec 16, 2025 | 8.75 | 9.00 | 8.70 | 8.89 | 8.89 | 0.53% | 5,777 |
| Dec 15, 2025 | 9.20 | 9.22 | 8.84 | 8.84 | 8.84 | -5.20% | 28,500 |
| Dec 12, 2025 | 9.42 | 9.49 | 9.26 | 9.33 | 9.33 | -1.68% | 14,018 |
| Dec 11, 2025 | 9.01 | 9.61 | 9.01 | 9.49 | 9.49 | 2.22% | 52,299 |
| Dec 10, 2025 | 9.26 | 9.38 | 9.14 | 9.28 | 9.28 | -0.13% | 11,653 |
| Dec 9, 2025 | 9.14 | 9.35 | 9.10 | 9.29 | 9.29 | 0.33% | 5,068 |
| Dec 8, 2025 | 9.28 | 9.40 | 9.11 | 9.26 | 9.26 | 0.27% | 22,286 |
| Dec 5, 2025 | 9.07 | 9.47 | 8.94 | 9.24 | 9.24 | 2.33% | 33,055 |
| Dec 4, 2025 | 8.75 | 9.56 | 8.75 | 9.03 | 9.03 | 5.09% | 156,013 |
| Dec 3, 2025 | 8.88 | 8.88 | 8.58 | 8.59 | 8.59 | -2.86% | 9,241 |
| Dec 2, 2025 | 8.70 | 8.90 | 8.60 | 8.84 | 8.84 | 1.33% | 28,006 |
| Dec 1, 2025 | 8.80 | 8.80 | 8.46 | 8.73 | 8.73 | -0.91% | 52,790 |
| Nov 28, 2025 | 8.67 | 8.83 | 8.62 | 8.81 | 8.81 | 1.83% | 34,902 |
| Nov 26, 2025 | 8.57 | 8.79 | 8.57 | 8.65 | 8.65 | 1.75% | 41,470 |
| Nov 25, 2025 | 8.55 | 8.62 | 8.49 | 8.50 | 8.50 | 0.39% | 30,223 |
| Nov 24, 2025 | 8.39 | 8.58 | 8.29 | 8.47 | 8.47 | 1.37% | 20,905 |
| Nov 21, 2025 | 7.96 | 8.37 | 7.70 | 8.35 | 8.35 | 4.27% | 25,634 |
| Nov 20, 2025 | 8.41 | 8.56 | 7.93 | 8.01 | 8.01 | -1.10% | 47,598 |
| Nov 19, 2025 | 9.20 | 9.25 | 8.00 | 8.10 | 8.10 | -11.39% | 68,141 |
| Nov 18, 2025 | 9.45 | 9.50 | 9.01 | 9.14 | 9.14 | -2.77% | 9,962 |
| Nov 17, 2025 | 9.76 | 9.76 | 9.40 | 9.40 | 9.40 | -1.67% | 7,504 |
| Nov 14, 2025 | 9.98 | 10.00 | 9.45 | 9.56 | 9.56 | -2.91% | 14,921 |
| Nov 13, 2025 | 10.35 | 10.39 | 9.82 | 9.85 | 9.85 | -5.25% | 31,054 |
| Nov 12, 2025 | 10.56 | 10.60 | 10.31 | 10.39 | 10.39 | -1.31% | 6,205 |
| Nov 11, 2025 | 10.62 | 10.65 | 10.37 | 10.53 | 10.53 | -0.67% | 7,329 |
| Nov 10, 2025 | 10.49 | 10.67 | 10.42 | 10.60 | 10.60 | 3.71% | 15,924 |
| Nov 7, 2025 | 10.22 | 10.22 | 9.90 | 10.22 | 10.22 | -1.54% | 12,191 |
| Nov 6, 2025 | 10.46 | 10.62 | 10.23 | 10.38 | 10.38 | -1.03% | 13,818 |
| Nov 5, 2025 | 10.05 | 10.49 | 10.05 | 10.49 | 10.49 | 3.24% | 20,026 |
| Nov 4, 2025 | 10.50 | 10.61 | 10.14 | 10.16 | 10.16 | -5.88% | 24,790 |
| Nov 3, 2025 | 10.82 | 10.85 | 10.56 | 10.80 | 10.80 | -0.24% | 19,716 |
| Oct 31, 2025 | 10.55 | 10.92 | 10.36 | 10.82 | 10.82 | 3.45% | 11,545 |
| Oct 30, 2025 | 10.65 | 10.69 | 10.33 | 10.46 | 10.46 | -2.98% | 3,593 |
| Oct 29, 2025 | 10.71 | 10.82 | 10.60 | 10.78 | 10.78 | 2.58% | 15,136 |
| Oct 28, 2025 | 10.28 | 10.61 | 10.23 | 10.51 | 10.51 | -0.09% | 12,361 |
| Oct 27, 2025 | 10.42 | 10.70 | 10.42 | 10.52 | 10.52 | 1.63% | 39,771 |
| Oct 24, 2025 | 10.24 | 10.55 | 10.23 | 10.35 | 10.35 | 0.87% | 30,701 |
| Oct 23, 2025 | 9.77 | 10.28 | 9.74 | 10.26 | 10.26 | 9.16% | 29,259 |
| Oct 22, 2025 | 9.69 | 9.88 | 9.40 | 9.40 | 9.40 | -2.74% | 27,968 |
| Oct 21, 2025 | 9.94 | 9.94 | 9.61 | 9.67 | 9.67 | -1.63% | 37,491 |
| Oct 20, 2025 | 9.65 | 9.99 | 9.65 | 9.83 | 9.83 | 0.92% | 66,449 |
| Oct 17, 2025 | 9.02 | 9.74 | 9.02 | 9.74 | 9.74 | 3.67% | 22,805 |
| Oct 16, 2025 | 9.63 | 9.63 | 9.35 | 9.39 | 9.39 | -2.38% | 10,838 |
| Oct 15, 2025 | 9.48 | 9.89 | 9.48 | 9.62 | 9.62 | 2.21% | 42,635 |