UP Fintech Holding Limited (LON:0A32)
London · Delayed Price · Currency is GBP · Price in USD 4.590
-0.150 (-3.16%)
At close: Aug 12, 2026
LON:0A32 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 4.67 | 4.72 | 4.61 | 4.70 | 4.70 | 0.49% | 8,289 |
| Jun 23, 2026 | 4.73 | 4.75 | 4.58 | 4.68 | 4.68 | -1.63% | 6,083 |
| Jun 22, 2026 | 4.72 | 4.85 | 4.66 | 4.76 | 4.76 | 2.07% | 6,957 |
| Jun 18, 2026 | 4.74 | 4.74 | 4.64 | 4.66 | 4.66 | -1.72% | 3,635 |
| Jun 17, 2026 | 4.59 | 4.78 | 4.59 | 4.74 | 4.74 | 0.85% | 3,804 |
| Jun 16, 2026 | 4.75 | 4.82 | 4.65 | 4.70 | 4.70 | -2.49% | 7,269 |
| Jun 15, 2026 | 4.85 | 5.00 | 4.81 | 4.82 | 4.82 | 2.09% | 21,395 |
| Jun 12, 2026 | 4.83 | 4.88 | 4.70 | 4.72 | 4.72 | -0.81% | 16,104 |
| Jun 11, 2026 | 4.83 | 4.86 | 4.72 | 4.76 | 4.76 | -3.25% | 13,421 |
| Jun 10, 2026 | 4.79 | 5.04 | 4.63 | 4.92 | 4.92 | 4.24% | 145,194 |
| Jun 9, 2026 | 4.65 | 4.76 | 4.47 | 4.72 | 4.72 | 0.32% | 21,561 |
| Jun 8, 2026 | 4.47 | 4.73 | 4.43 | 4.71 | 4.71 | 4.56% | 27,811 |
| Jun 5, 2026 | 4.70 | 4.78 | 4.48 | 4.50 | 4.50 | -5.76% | 58,737 |
| Jun 4, 2026 | 4.64 | 4.81 | 4.50 | 4.78 | 4.78 | 3.55% | 32,387 |
| 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 |