UP Fintech Holding Limited (LON:0A32)
London · Delayed Price · Currency is GBP · Price in USD 10.51
-0.01 (-0.08%)
At close: Oct 28, 2025
UP Fintech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 9.19 | 9.44 | 9.13 | 9.41 | 9.41 | -0.83% | 10,724 |
| Oct 13, 2025 | 9.49 | 9.55 | 9.27 | 9.49 | 9.49 | 5.04% | 30,387 |
| Oct 10, 2025 | 10.16 | 10.16 | 9.02 | 9.04 | 9.04 | -10.95% | 85,450 |
| Oct 9, 2025 | 10.49 | 10.49 | 10.10 | 10.15 | 10.15 | -1.59% | 35,713 |
| Oct 8, 2025 | 10.25 | 10.39 | 10.12 | 10.31 | 10.31 | 1.28% | 37,956 |
| Oct 7, 2025 | 10.42 | 10.62 | 10.11 | 10.18 | 10.18 | -3.64% | 26,129 |
| Oct 6, 2025 | 10.32 | 10.59 | 10.15 | 10.57 | 10.57 | 4.41% | 28,920 |
| Oct 3, 2025 | 10.29 | 10.36 | 10.02 | 10.12 | 10.12 | -2.18% | 26,322 |
| Oct 2, 2025 | 10.75 | 10.99 | 10.26 | 10.35 | 10.35 | -2.50% | 31,223 |
| Oct 1, 2025 | 10.75 | 10.79 | 10.44 | 10.61 | 10.61 | -1.90% | 10,204 |
| Sep 30, 2025 | 10.80 | 11.17 | 10.76 | 10.82 | 10.82 | 0.12% | 30,607 |
| Sep 29, 2025 | 10.37 | 10.94 | 10.35 | 10.80 | 10.80 | 6.32% | 49,854 |
| Sep 26, 2025 | 10.38 | 10.50 | 10.10 | 10.16 | 10.16 | -1.64% | 23,254 |
| Sep 25, 2025 | 10.28 | 10.60 | 10.06 | 10.33 | 10.33 | 0.68% | 47,505 |
| Sep 24, 2025 | 10.20 | 10.63 | 10.15 | 10.26 | 10.26 | 2.68% | 84,983 |
| Sep 23, 2025 | 10.14 | 10.30 | 9.99 | 9.99 | 9.99 | -2.14% | 34,520 |
| Sep 22, 2025 | 11.06 | 11.15 | 10.17 | 10.21 | 10.21 | -8.45% | 81,608 |
| Sep 19, 2025 | 11.00 | 11.22 | 10.85 | 11.15 | 11.15 | 2.41% | 111,180 |
| Sep 18, 2025 | 10.82 | 11.14 | 10.76 | 10.89 | 10.89 | -0.42% | 29,391 |
| Sep 17, 2025 | 10.90 | 11.55 | 10.87 | 10.94 | 10.94 | 0.69% | 36,290 |
| 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 |