UP Fintech Holding Limited (LON:0A32)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 3.854
-0.076 (-1.94%)
At close: Nov 10, 2026
LON:0A32 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.90 | 3.92 | 3.84 | 3.85 | 3.85 | -1.93% | 19,194 |
| Nov 9, 2026 | 3.89 | 3.95 | 3.82 | 3.93 | 3.93 | 0.51% | 5,714 |
| Nov 6, 2026 | 3.75 | 3.92 | 3.74 | 3.91 | 3.91 | 6.54% | 13,939 |
| Nov 5, 2026 | 4.01 | 4.05 | 3.62 | 3.67 | 3.67 | -8.28% | 98,932 |
| Nov 4, 2026 | 4.00 | 4.08 | 3.97 | 4.00 | 4.00 | 2.90% | 47,246 |
| Nov 3, 2026 | 3.91 | 3.96 | 3.82 | 3.89 | 3.89 | -2.54% | 15,843 |
| Nov 2, 2026 | 3.92 | 4.01 | 3.90 | 3.99 | 3.99 | 5.06% | 4,452 |
| Oct 30, 2026 | 4.00 | 4.01 | 3.77 | 3.80 | 3.80 | -5.80% | 28,491 |
| Oct 29, 2026 | 4.06 | 4.11 | 4.01 | 4.03 | 4.03 | -1.66% | 2,848 |
| Oct 28, 2026 | 4.18 | 4.18 | 4.05 | 4.10 | 4.10 | -0.61% | 1,693 |
| Oct 27, 2026 | 4.13 | 4.17 | 4.08 | 4.13 | 4.13 | 1.60% | 9,609 |
| Oct 26, 2026 | 4.04 | 4.13 | 3.98 | 4.06 | 4.06 | - | 6,208 |
| Oct 23, 2026 | 4.06 | 4.08 | 4.05 | 4.06 | 4.06 | -0.25% | 17,026 |
| Oct 22, 2026 | 4.07 | 4.10 | 4.00 | 4.07 | 4.07 | -1.01% | 26,520 |
| Oct 21, 2026 | 4.07 | 4.12 | 4.01 | 4.11 | 4.11 | 0.28% | 1,941 |
| Oct 20, 2026 | 4.02 | 4.12 | 4.01 | 4.10 | 4.10 | 1.22% | 7,213 |
| Oct 19, 2026 | 4.12 | 4.12 | 4.04 | 4.05 | 4.05 | -1.57% | 3,728 |
| Oct 16, 2026 | 4.30 | 4.30 | 4.10 | 4.12 | 4.12 | -4.93% | 11,617 |
| Oct 15, 2026 | 4.17 | 4.33 | 4.11 | 4.33 | 4.33 | 4.05% | 12,423 |
| Oct 14, 2026 | 4.30 | 4.32 | 4.16 | 4.16 | 4.16 | -4.15% | 15,481 |
| Oct 13, 2026 | 4.41 | 4.42 | 4.34 | 4.34 | 4.34 | -2.25% | 6,345 |
| Oct 12, 2026 | 4.41 | 4.49 | 4.40 | 4.44 | 4.44 | 0.23% | 4,693 |
| Oct 9, 2026 | 4.40 | 4.46 | 4.35 | 4.43 | 4.43 | 2.58% | 23,332 |
| Oct 8, 2026 | 4.38 | 4.41 | 4.30 | 4.32 | 4.32 | -2.55% | 2,700 |
| Oct 7, 2026 | 4.30 | 4.44 | 4.30 | 4.43 | 4.43 | -2.85% | 17,397 |
| Oct 6, 2026 | 4.38 | 4.56 | 4.36 | 4.56 | 4.56 | 2.24% | 1,264 |
| Oct 5, 2026 | 4.19 | 4.46 | 4.18 | 4.46 | 4.46 | 6.73% | 5,185 |
| Oct 2, 2026 | 4.44 | 4.44 | 4.14 | 4.18 | 4.18 | -5.86% | 7,931 |
| Oct 1, 2026 | 4.58 | 4.60 | 4.44 | 4.44 | 4.44 | -3.09% | 17,337 |
| Sep 30, 2026 | 4.55 | 4.61 | 4.55 | 4.58 | 4.58 | 0.50% | 6,069 |
| Sep 29, 2026 | 4.68 | 4.70 | 4.54 | 4.56 | 4.56 | -2.39% | 5,348 |
| Sep 28, 2026 | 4.62 | 4.67 | 4.62 | 4.67 | 4.67 | - | 2,888 |
| Sep 25, 2026 | 4.72 | 4.73 | 4.64 | 4.67 | 4.67 | -0.40% | 3,140 |
| Sep 24, 2026 | 4.72 | 4.75 | 4.64 | 4.69 | 4.69 | -1.29% | 10,571 |
| Sep 23, 2026 | 4.93 | 4.93 | 4.75 | 4.75 | 4.75 | -2.46% | 2,489 |
| Sep 22, 2026 | 4.90 | 4.99 | 4.81 | 4.87 | 4.87 | - | 23,011 |
| Sep 21, 2026 | 4.87 | 4.88 | 4.76 | 4.87 | 4.87 | 2.28% | 3,747 |
| Sep 18, 2026 | 4.79 | 4.80 | 4.74 | 4.76 | 4.76 | 0.45% | 12,126 |
| Sep 17, 2026 | 4.66 | 4.78 | 4.66 | 4.74 | 4.74 | 0.88% | 1,681 |
| Sep 16, 2026 | 4.79 | 4.79 | 4.68 | 4.70 | 4.70 | -0.66% | 1,488 |
| Sep 15, 2026 | 4.82 | 4.87 | 4.73 | 4.73 | 4.73 | -2.87% | 7,134 |
| Sep 14, 2026 | 4.80 | 4.94 | 4.80 | 4.87 | 4.87 | -0.61% | 4,295 |
| Sep 11, 2026 | 5.00 | 5.00 | 4.88 | 4.90 | 4.90 | - | 7,327 |
| Sep 10, 2026 | 5.10 | 5.10 | 4.90 | 4.90 | 4.90 | -3.14% | 18,073 |
| Sep 9, 2026 | 5.08 | 5.10 | 4.97 | 5.06 | 5.06 | -0.62% | 5,153 |
| Sep 8, 2026 | 5.00 | 5.09 | 4.99 | 5.09 | 5.09 | 0.22% | 26,675 |
| Sep 4, 2026 | 5.09 | 5.12 | 4.96 | 5.08 | 5.08 | 1.94% | 1,876 |
| Sep 3, 2026 | 4.81 | 5.00 | 4.74 | 4.98 | 4.98 | 3.58% | 27,921 |
| 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 |