Ultra Clean Holdings, Inc. (LON:0LID)
London · Delayed Price · Currency is GBP · Price in USD 26.67
-1.61 (-5.69%)
At close: Nov 4, 2025
Ultra Clean Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 26.93 | 27.15 | 26.27 | 26.35 | 26.35 | -2.20% | 93 |
| Nov 5, 2025 | 26.00 | 26.94 | 26.00 | 26.94 | 26.94 | 1.01% | 765 |
| Nov 4, 2025 | 28.53 | 28.53 | 26.60 | 26.67 | 26.67 | -5.69% | 1,467 |
| Nov 3, 2025 | 28.29 | 29.59 | 28.10 | 28.28 | 28.28 | 1.77% | 6,867 |
| Oct 31, 2025 | 27.09 | 27.83 | 27.09 | 27.79 | 27.79 | 1.93% | 421 |
| Oct 30, 2025 | 28.16 | 28.16 | 27.26 | 27.26 | 27.26 | -3.10% | 130 |
| Oct 29, 2025 | 29.43 | 29.49 | 26.70 | 28.13 | 28.13 | -5.72% | 241 |
| Oct 28, 2025 | 29.85 | 30.27 | 29.84 | 29.84 | 29.84 | -1.94% | 31 |
| Oct 27, 2025 | 30.55 | 30.55 | 30.26 | 30.43 | 30.43 | 0.04% | 16 |
| Oct 24, 2025 | 30.43 | 30.84 | 30.42 | 30.42 | 30.42 | 4.57% | 20 |
| Oct 23, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 5.49% | 271 |
| Oct 22, 2025 | 28.78 | 28.78 | 27.58 | 27.58 | 27.58 | -4.68% | 55 |
| Oct 21, 2025 | 29.41 | 29.41 | 28.80 | 28.93 | 28.93 | -1.88% | 143 |
| Oct 20, 2025 | 29.14 | 29.49 | 29.14 | 29.49 | 29.49 | 2.77% | 158 |
| Oct 17, 2025 | 28.65 | 28.69 | 28.46 | 28.69 | 28.69 | -2.07% | 79 |
| Oct 16, 2025 | 29.98 | 30.28 | 29.30 | 29.30 | 29.30 | 0.11% | 373 |
| Oct 15, 2025 | 29.23 | 29.39 | 28.48 | 29.27 | 29.27 | 5.65% | 316 |
| Oct 14, 2025 | 26.71 | 27.70 | 26.71 | 27.70 | 27.70 | 2.33% | 891 |
| Oct 13, 2025 | 27.52 | 27.52 | 26.81 | 27.07 | 27.07 | 2.53% | 165 |
| Oct 10, 2025 | 27.74 | 28.00 | 26.40 | 26.40 | 26.40 | -4.28% | 920 |
| Oct 9, 2025 | 27.88 | 27.88 | 27.58 | 27.58 | 27.58 | -2.02% | 27 |
| Oct 8, 2025 | 27.31 | 28.17 | 27.27 | 28.15 | 28.15 | 1.99% | 148 |
| Oct 7, 2025 | 29.11 | 29.57 | 27.60 | 27.60 | 27.60 | -7.96% | 409 |
| Oct 6, 2025 | 29.58 | 30.03 | 29.48 | 29.99 | 29.99 | 2.63% | 500 |
| Oct 3, 2025 | 29.61 | 29.61 | 29.22 | 29.22 | 29.22 | -0.92% | 191 |
| Oct 2, 2025 | 30.10 | 30.10 | 29.27 | 29.49 | 29.49 | 4.16% | 816 |
| Oct 1, 2025 | 26.77 | 28.31 | 26.77 | 28.31 | 28.31 | 5.91% | 53 |
| Sep 30, 2025 | 26.72 | 26.73 | 26.72 | 26.73 | 26.73 | -0.59% | 2 |
| Sep 29, 2025 | 27.21 | 27.21 | 26.81 | 26.89 | 26.89 | 1.38% | 79 |
| Sep 26, 2025 | 26.83 | 26.83 | 26.53 | 26.53 | 26.53 | -2.19% | 202 |
| Sep 25, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -2.11% | 109 |
| Sep 24, 2025 | 28.39 | 28.39 | 27.64 | 27.71 | 27.71 | -3.60% | 261 |
| Sep 23, 2025 | 29.59 | 29.70 | 28.74 | 28.74 | 28.74 | -1.76% | 413 |
| Sep 22, 2025 | 27.88 | 29.26 | 27.88 | 29.26 | 29.26 | 5.75% | 3,312 |
| Sep 19, 2025 | 28.20 | 28.20 | 27.64 | 27.66 | 27.66 | -1.44% | 236 |
| Sep 18, 2025 | 26.87 | 28.50 | 26.87 | 28.07 | 28.07 | 7.65% | 483 |
| Sep 17, 2025 | 26.13 | 26.13 | 26.06 | 26.07 | 26.07 | 0.36% | 38 |
| Sep 16, 2025 | 26.07 | 26.07 | 25.81 | 25.98 | 25.98 | 1.21% | 50 |
| Sep 15, 2025 | 25.44 | 25.67 | 25.44 | 25.67 | 25.67 | 1.46% | 20 |
| Sep 12, 2025 | 25.78 | 25.78 | 25.30 | 25.30 | 25.30 | 0.61% | 12 |
| Sep 11, 2025 | 24.84 | 25.51 | 24.84 | 25.15 | 25.15 | 0.39% | 111 |
| Sep 10, 2025 | 23.53 | 25.27 | 23.53 | 25.05 | 25.05 | 2.10% | 1,527 |
| Sep 9, 2025 | 24.55 | 24.55 | 24.53 | 24.53 | 24.53 | 0.47% | 68 |
| Sep 8, 2025 | 24.70 | 24.70 | 24.42 | 24.42 | 24.42 | 1.81% | 87 |
| Sep 5, 2025 | 24.27 | 24.45 | 23.99 | 23.99 | 23.99 | 0.49% | 81 |
| Sep 4, 2025 | 23.18 | 23.87 | 23.18 | 23.87 | 23.87 | 0.59% | 9 |
| Sep 3, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 2.06% | 4 |
| Sep 2, 2025 | 22.99 | 23.25 | 22.99 | 23.25 | 23.25 | -3.69% | 18 |
| Aug 29, 2025 | 24.23 | 24.53 | 24.14 | 24.14 | 24.14 | -2.45% | 28 |
| Aug 28, 2025 | 24.26 | 24.75 | 24.25 | 24.75 | 24.75 | 4.01% | 1,928 |