UP Fintech Holding Limited (LON:0A32)
London · Delayed Price · Currency is GBP · Price in USD 4.982
+0.172 (3.58%)
At close: Sep 3, 2026
LON:0A32 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 4.81 | 4.96 | 4.74 | 4.96 | 4.96 | 3.09% | 3,321 |
| Sep 2, 2026 | 4.87 | 4.92 | 4.80 | 4.81 | 4.81 | -2.57% | 19,394 |
| Sep 1, 2026 | 5.02 | 5.03 | 4.93 | 4.94 | 4.94 | -2.84% | 11,155 |
| Aug 31, 2026 | 4.99 | 5.08 | 4.94 | 5.08 | 5.08 | 1.57% | 10,860 |
| Aug 28, 2026 | 5.05 | 5.10 | 4.98 | 5.00 | 5.00 | -0.74% | 9,728 |
| Aug 27, 2026 | 5.44 | 5.49 | 5.03 | 5.04 | 5.04 | -4.73% | 51,152 |
| Aug 26, 2026 | 5.47 | 5.57 | 5.13 | 5.29 | 5.29 | -2.58% | 65,642 |
| Aug 25, 2026 | 5.15 | 5.44 | 5.15 | 5.43 | 5.43 | 5.54% | 67,016 |
| Aug 24, 2026 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -3.86% | 30,657 |
| Aug 21, 2026 | 5.09 | 5.36 | 5.09 | 5.35 | 5.35 | 6.39% | 55,103 |
| Aug 20, 2026 | 5.01 | 5.24 | 4.91 | 5.03 | 5.03 | 2.76% | 39,222 |
| Aug 19, 2026 | 4.86 | 4.90 | 4.77 | 4.90 | 4.90 | 2.65% | 35,248 |
| Aug 18, 2026 | 4.75 | 4.82 | 4.74 | 4.77 | 4.77 | -0.86% | 6,873 |
| Aug 17, 2026 | 4.78 | 4.81 | 4.61 | 4.81 | 4.81 | 5.02% | 20,682 |
| Aug 14, 2026 | 4.59 | 4.68 | 4.49 | 4.58 | 4.58 | -0.43% | 7,305 |
| Aug 13, 2026 | 4.61 | 4.62 | 4.54 | 4.60 | 4.60 | 0.69% | 9,412 |
| Aug 12, 2026 | 4.75 | 4.76 | 4.55 | 4.57 | 4.57 | -3.62% | 72,662 |
| Aug 11, 2026 | 4.86 | 4.90 | 4.72 | 4.74 | 4.74 | -2.19% | 12,947 |
| Aug 10, 2026 | 4.78 | 4.86 | 4.76 | 4.85 | 4.85 | 1.39% | 14,788 |
| Aug 7, 2026 | 4.82 | 4.83 | 4.75 | 4.78 | 4.78 | 0.42% | 4,949 |
| Aug 6, 2026 | 4.80 | 4.81 | 4.71 | 4.76 | 4.76 | -0.21% | 17,168 |
| Aug 5, 2026 | 4.83 | 4.84 | 4.74 | 4.77 | 4.77 | 0.10% | 28,950 |
| Aug 4, 2026 | 4.85 | 4.96 | 4.77 | 4.77 | 4.77 | -1.98% | 16,405 |
| Aug 3, 2026 | 4.90 | 4.91 | 4.81 | 4.86 | 4.86 | -0.48% | 5,247 |
| Jul 31, 2026 | 4.89 | 4.92 | 4.78 | 4.89 | 4.89 | 0.75% | 4,508 |
| Jul 30, 2026 | 4.82 | 4.85 | 4.76 | 4.85 | 4.85 | 2.54% | 1,852 |
| Jul 29, 2026 | 4.78 | 4.82 | 4.69 | 4.73 | 4.73 | -1.70% | 2,356 |
| Jul 28, 2026 | 4.82 | 4.92 | 4.69 | 4.81 | 4.81 | -0.81% | 26,407 |
| Jul 27, 2026 | 4.76 | 4.90 | 4.75 | 4.85 | 4.85 | 1.68% | 31,245 |
| Jul 24, 2026 | 4.83 | 4.88 | 4.69 | 4.77 | 4.77 | -0.93% | 39,816 |
| Jul 23, 2026 | 5.01 | 5.07 | 4.82 | 4.82 | 4.82 | -4.30% | 12,015 |
| Jul 22, 2026 | 4.79 | 5.06 | 4.77 | 5.03 | 5.03 | 4.57% | 26,698 |
| Jul 21, 2026 | 4.74 | 4.90 | 4.67 | 4.81 | 4.81 | 1.75% | 13,571 |
| Jul 20, 2026 | 4.61 | 4.73 | 4.61 | 4.73 | 4.73 | 1.22% | 12,567 |
| Jul 17, 2026 | 4.56 | 4.69 | 4.45 | 4.67 | 4.67 | 1.33% | 7,249 |
| Jul 16, 2026 | 4.72 | 4.76 | 4.61 | 4.61 | 4.61 | -2.12% | 1,095 |
| Jul 15, 2026 | 4.70 | 4.81 | 4.66 | 4.71 | 4.71 | 2.14% | 7,925 |
| Jul 14, 2026 | 4.60 | 4.63 | 4.59 | 4.61 | 4.61 | 1.02% | 3,259 |
| Jul 13, 2026 | 4.61 | 4.67 | 4.57 | 4.57 | 4.57 | -0.98% | 2,069 |
| Jul 10, 2026 | 4.67 | 4.80 | 4.60 | 4.61 | 4.61 | -2.33% | 3,140 |
| Jul 9, 2026 | 4.67 | 4.73 | 4.61 | 4.72 | 4.72 | 2.38% | 2,160 |
| Jul 8, 2026 | 4.48 | 4.67 | 4.48 | 4.61 | 4.61 | -0.32% | 26,715 |
| Jul 7, 2026 | 4.64 | 4.68 | 4.54 | 4.63 | 4.63 | 0.11% | 32,876 |
| Jul 6, 2026 | 4.60 | 4.65 | 4.55 | 4.62 | 4.62 | 1.32% | 15,330 |
| Jul 2, 2026 | 4.63 | 4.66 | 4.45 | 4.56 | 4.56 | -2.33% | 12,536 |
| Jul 1, 2026 | 4.40 | 4.68 | 4.38 | 4.67 | 4.67 | 4.21% | 17,952 |
| Jun 30, 2026 | 4.59 | 4.59 | 4.48 | 4.48 | 4.48 | -1.54% | 7,981 |
| Jun 29, 2026 | 4.69 | 4.74 | 4.52 | 4.55 | 4.55 | -1.62% | 12,016 |
| Jun 26, 2026 | 4.60 | 4.68 | 4.56 | 4.63 | 4.63 | 0.37% | 37,959 |
| Jun 25, 2026 | 4.67 | 4.67 | 4.58 | 4.61 | 4.61 | -1.96% | 13,678 |