UP Fintech Holding Limited (LON:0A32)
London · Delayed Price · Currency is GBP · Price in USD 8.23
-0.32 (-3.74%)
At close: Feb 11, 2026
UP Fintech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 8.46 | 8.50 | 8.17 | 8.23 | 8.23 | -3.74% | 31,196 |
| Feb 10, 2026 | 8.57 | 8.60 | 8.45 | 8.55 | 8.55 | -0.94% | 15,630 |
| Feb 9, 2026 | 8.15 | 8.63 | 8.15 | 8.63 | 8.63 | 5.77% | 25,529 |
| Feb 6, 2026 | 7.70 | 8.21 | 7.70 | 8.16 | 8.16 | 5.56% | 27,192 |
| Feb 5, 2026 | 8.20 | 8.20 | 7.68 | 7.73 | 7.73 | -2.87% | 30,118 |
| Feb 4, 2026 | 8.36 | 8.36 | 7.92 | 7.96 | 7.96 | -2.58% | 54,541 |
| Feb 3, 2026 | 8.44 | 8.56 | 8.08 | 8.17 | 8.17 | -2.81% | 8,995 |
| Feb 2, 2026 | 8.60 | 8.60 | 8.31 | 8.41 | 8.41 | -2.48% | 30,015 |
| Jan 30, 2026 | 8.70 | 8.82 | 8.55 | 8.62 | 8.62 | -1.28% | 30,530 |
| Jan 29, 2026 | 8.86 | 8.94 | 8.60 | 8.73 | 8.73 | -1.67% | 30,921 |
| Jan 28, 2026 | 8.83 | 9.18 | 8.83 | 8.88 | 8.88 | 0.57% | 21,927 |
| Jan 27, 2026 | 8.96 | 8.96 | 8.80 | 8.83 | 8.83 | -0.18% | 6,592 |
| Jan 26, 2026 | 8.77 | 9.06 | 8.64 | 8.85 | 8.85 | 0.45% | 18,352 |
| Jan 23, 2026 | 8.79 | 8.85 | 8.74 | 8.81 | 8.81 | 1.62% | 21,199 |
| Jan 22, 2026 | 9.18 | 9.35 | 8.67 | 8.67 | 8.67 | -4.15% | 31,992 |
| Jan 21, 2026 | 9.16 | 9.27 | 9.00 | 9.04 | 9.04 | -0.64% | 8,787 |
| Jan 20, 2026 | 8.96 | 9.14 | 8.79 | 9.10 | 9.10 | 0.42% | 38,081 |
| Jan 16, 2026 | 9.25 | 9.25 | 8.87 | 9.06 | 9.06 | -2.78% | 39,451 |
| Jan 15, 2026 | 9.14 | 9.34 | 9.06 | 9.32 | 9.32 | 3.09% | 54,838 |
| Jan 14, 2026 | 9.65 | 9.65 | 9.04 | 9.04 | 9.04 | -3.51% | 71,494 |
| Jan 13, 2026 | 10.14 | 10.23 | 9.20 | 9.37 | 9.37 | -9.89% | 151,414 |
| Jan 12, 2026 | 9.88 | 10.40 | 9.64 | 10.40 | 10.40 | 7.40% | 73,457 |
| Jan 9, 2026 | 10.06 | 10.11 | 9.68 | 9.68 | 9.68 | -3.33% | 8,945 |
| Jan 8, 2026 | 9.98 | 10.22 | 9.81 | 10.02 | 10.02 | 0.85% | 14,210 |
| Jan 7, 2026 | 10.54 | 10.54 | 9.88 | 9.93 | 9.93 | -3.39% | 24,694 |
| Jan 6, 2026 | 11.10 | 11.35 | 10.24 | 10.28 | 10.28 | -8.29% | 50,652 |
| Jan 5, 2026 | 10.44 | 11.21 | 10.36 | 11.21 | 11.21 | 8.33% | 67,306 |
| Jan 2, 2026 | 9.75 | 10.35 | 9.75 | 10.35 | 10.35 | 7.43% | 16,162 |
| Dec 31, 2025 | 9.47 | 9.64 | 9.45 | 9.63 | 9.63 | 0.53% | 7,254 |
| Dec 30, 2025 | 9.15 | 9.58 | 9.10 | 9.58 | 9.58 | 5.68% | 35,037 |
| Dec 29, 2025 | 9.00 | 9.11 | 8.91 | 9.07 | 9.07 | 0.60% | 7,907 |
| 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 |