UP Fintech Holding Limited (LON:0A32)
London · Delayed Price · Currency is GBP · Price in USD 4.611
-0.457 (-9.02%)
At close: Jun 3, 2026
LON:0A32 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.91 | 4.94 | 4.60 | 4.61 | 4.61 | -9.02% | 103,551 |
| Jun 2, 2026 | 5.13 | 5.25 | 4.69 | 5.07 | 5.07 | -0.52% | 202,510 |
| Jun 1, 2026 | 5.11 | 5.14 | 4.93 | 5.10 | 5.10 | -2.86% | 90,060 |
| May 29, 2026 | 4.99 | 5.28 | 4.92 | 5.25 | 5.25 | 5.08% | 67,832 |
| May 28, 2026 | 4.98 | 5.10 | 4.84 | 4.99 | 4.99 | -1.58% | 97,200 |
| May 27, 2026 | 5.05 | 5.13 | 4.80 | 5.07 | 5.07 | 2.07% | 65,503 |
| May 26, 2026 | 4.66 | 5.05 | 4.53 | 4.97 | 4.97 | 10.41% | 86,987 |
| May 22, 2026 | 5.83 | 5.83 | 3.27 | 4.50 | 4.50 | -23.34% | 581,610 |
| May 21, 2026 | 5.92 | 5.96 | 5.72 | 5.87 | 5.87 | -0.48% | 24,623 |
| May 20, 2026 | 5.84 | 5.96 | 5.77 | 5.90 | 5.90 | 0.02% | 10,333 |
| May 19, 2026 | 6.02 | 6.08 | 5.83 | 5.90 | 5.90 | -2.20% | 28,907 |
| May 18, 2026 | 6.32 | 6.32 | 6.00 | 6.03 | 6.03 | -3.98% | 23,923 |
| May 15, 2026 | 6.36 | 6.36 | 6.15 | 6.28 | 6.28 | -3.46% | 39,789 |
| May 14, 2026 | 6.62 | 6.62 | 6.40 | 6.51 | 6.51 | -2.19% | 29,699 |
| May 13, 2026 | 6.30 | 6.69 | 6.23 | 6.65 | 6.65 | 6.50% | 99,058 |
| May 12, 2026 | 6.39 | 6.39 | 6.15 | 6.25 | 6.25 | -2.57% | 27,310 |
| May 11, 2026 | 6.45 | 6.49 | 6.35 | 6.41 | 6.41 | - | 4,927 |
| May 8, 2026 | 6.60 | 6.61 | 6.29 | 6.41 | 6.41 | -1.99% | 14,663 |
| May 7, 2026 | 6.92 | 7.04 | 6.54 | 6.54 | 6.54 | -5.35% | 27,708 |
| May 6, 2026 | 6.69 | 6.98 | 6.69 | 6.91 | 6.91 | 3.30% | 22,480 |
| May 5, 2026 | 6.88 | 6.88 | 6.66 | 6.69 | 6.69 | -1.48% | 4,667 |
| May 4, 2026 | 6.79 | 6.90 | 6.71 | 6.79 | 6.79 | 0.74% | 5,682 |
| May 1, 2026 | 6.50 | 6.77 | 6.50 | 6.74 | 6.74 | 1.81% | 13,426 |
| Apr 30, 2026 | 6.58 | 6.63 | 6.52 | 6.62 | 6.62 | 1.53% | 2,281 |
| Apr 29, 2026 | 6.78 | 6.78 | 6.50 | 6.52 | 6.52 | -2.69% | 7,917 |
| Apr 28, 2026 | 6.73 | 6.73 | 6.53 | 6.70 | 6.70 | -1.47% | 2,281 |
| Apr 27, 2026 | 6.90 | 6.94 | 6.78 | 6.80 | 6.80 | -1.59% | 7,987 |
| Apr 24, 2026 | 6.67 | 6.94 | 6.67 | 6.91 | 6.91 | 5.20% | 3,069 |
| Apr 23, 2026 | 6.88 | 6.99 | 6.50 | 6.57 | 6.57 | -6.54% | 19,152 |
| Apr 22, 2026 | 6.98 | 7.13 | 6.96 | 7.03 | 7.03 | 1.20% | 2,610 |
| Apr 21, 2026 | 7.19 | 7.19 | 6.91 | 6.95 | 6.95 | -2.39% | 6,631 |
| Apr 20, 2026 | 7.17 | 7.26 | 7.09 | 7.12 | 7.12 | -2.80% | 9,119 |
| Apr 17, 2026 | 7.20 | 7.42 | 7.20 | 7.32 | 7.32 | 3.10% | 46,371 |
| Apr 16, 2026 | 7.37 | 7.42 | 7.07 | 7.10 | 7.10 | -1.32% | 16,226 |
| Apr 15, 2026 | 7.09 | 7.25 | 7.05 | 7.20 | 7.20 | 1.62% | 11,029 |
| Apr 14, 2026 | 6.86 | 7.16 | 6.85 | 7.08 | 7.08 | 4.12% | 19,986 |
| Apr 13, 2026 | 6.58 | 6.80 | 6.56 | 6.80 | 6.80 | 2.72% | 9,438 |
| Apr 10, 2026 | 6.72 | 6.75 | 6.53 | 6.62 | 6.62 | -0.47% | 4,060 |
| Apr 9, 2026 | 6.60 | 6.72 | 6.58 | 6.65 | 6.65 | -2.33% | 7,506 |
| Apr 8, 2026 | 6.82 | 6.96 | 6.63 | 6.81 | 6.81 | 8.96% | 24,852 |
| Apr 7, 2026 | 6.40 | 6.43 | 6.18 | 6.25 | 6.25 | -1.88% | 8,228 |
| Apr 2, 2026 | 6.43 | 6.43 | 6.12 | 6.37 | 6.37 | -1.92% | 38,871 |
| Apr 1, 2026 | 6.38 | 6.57 | 6.36 | 6.50 | 6.50 | 3.34% | 33,059 |
| Mar 31, 2026 | 6.03 | 6.30 | 5.96 | 6.29 | 6.29 | 3.51% | 19,876 |
| Mar 30, 2026 | 6.11 | 6.16 | 6.05 | 6.07 | 6.07 | -0.63% | 15,762 |
| Mar 27, 2026 | 6.24 | 6.26 | 6.07 | 6.11 | 6.11 | -1.60% | 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 | 3.70% | 75,368 |