UP Fintech Holding Limited (LON:0A32)
London · Delayed Price · Currency is GBP · Price in USD 6.11
-0.10 (-1.60%)
At close: Mar 27, 2026
UP Fintech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.24 | 6.26 | 6.07 | 6.11 | 6.11 | -1.59% | 25,760 |
| Mar 26, 2026 | 6.51 | 6.51 | 6.15 | 6.21 | 6.21 | -6.41% | 69,499 |
| Mar 25, 2026 | 6.95 | 6.95 | 6.64 | 6.64 | 6.64 | -0.97% | 5,582 |
| Mar 24, 2026 | 6.80 | 6.85 | 6.65 | 6.70 | 6.70 | -1.05% | 11,485 |
| Mar 23, 2026 | 6.65 | 6.85 | 6.31 | 6.77 | 6.77 | 3.69% | 75,368 |
| Mar 20, 2026 | 6.79 | 6.80 | 6.51 | 6.53 | 6.53 | -4.15% | 38,890 |
| Mar 19, 2026 | 7.29 | 7.45 | 6.57 | 6.81 | 6.81 | -4.45% | 130,328 |
| Mar 18, 2026 | 7.49 | 7.55 | 7.13 | 7.13 | 7.13 | -4.28% | 25,187 |
| Mar 17, 2026 | 7.36 | 7.49 | 7.30 | 7.45 | 7.45 | 1.09% | 40,677 |
| Mar 16, 2026 | 7.47 | 7.49 | 7.34 | 7.37 | 7.37 | 1.10% | 10,769 |
| Mar 13, 2026 | 7.35 | 7.48 | 7.27 | 7.29 | 7.29 | -1.30% | 5,000 |
| Mar 12, 2026 | 7.60 | 7.62 | 7.34 | 7.39 | 7.39 | -2.51% | 13,340 |
| Mar 11, 2026 | 7.85 | 7.85 | 7.50 | 7.58 | 7.58 | -2.19% | 7,326 |
| Mar 10, 2026 | 7.50 | 7.83 | 7.42 | 7.75 | 7.75 | 8.02% | 42,092 |
| Mar 9, 2026 | 7.06 | 7.20 | 6.99 | 7.17 | 7.17 | -0.28% | 36,894 |
| Mar 6, 2026 | 7.43 | 7.43 | 7.18 | 7.19 | 7.19 | -0.40% | 25,787 |
| Mar 5, 2026 | 7.67 | 7.67 | 7.15 | 7.22 | 7.22 | -5.51% | 43,682 |
| Mar 4, 2026 | 7.40 | 7.71 | 7.40 | 7.64 | 7.64 | 2.55% | 43,023 |
| Mar 3, 2026 | 7.57 | 7.72 | 7.20 | 7.45 | 7.45 | -4.12% | 26,697 |
| Mar 2, 2026 | 7.54 | 7.83 | 7.54 | 7.77 | 7.77 | 0.04% | 30,272 |
| Feb 27, 2026 | 7.87 | 7.98 | 7.77 | 7.77 | 7.77 | -2.66% | 75,626 |
| Feb 26, 2026 | 8.05 | 8.16 | 7.95 | 7.98 | 7.98 | -1.98% | 19,449 |
| Feb 25, 2026 | 7.88 | 8.14 | 7.85 | 8.14 | 8.14 | 3.29% | 27,543 |
| Feb 24, 2026 | 7.79 | 7.89 | 7.57 | 7.88 | 7.88 | 1.43% | 20,347 |
| Feb 23, 2026 | 8.02 | 8.13 | 7.77 | 7.77 | 7.77 | -4.44% | 25,983 |
| Feb 20, 2026 | 7.93 | 8.17 | 7.92 | 8.13 | 8.13 | 2.16% | 33,545 |
| Feb 19, 2026 | 7.95 | 8.03 | 7.88 | 7.96 | 7.96 | -0.82% | 11,547 |
| Feb 18, 2026 | 7.93 | 8.12 | 7.93 | 8.03 | 8.03 | -0.74% | 10,344 |
| Feb 17, 2026 | 8.17 | 8.17 | 7.90 | 8.09 | 8.09 | -0.20% | 46,946 |
| Feb 13, 2026 | 7.99 | 8.13 | 7.96 | 8.10 | 8.10 | 2.27% | 14,759 |
| Feb 12, 2026 | 8.40 | 8.44 | 7.82 | 7.92 | 7.92 | -3.75% | 49,170 |
| 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 |