Ultra Clean Holdings, Inc. (LON:0LID)
London · Delayed Price · Currency is GBP · Price in USD 77.06
+0.39 (0.51%)
Sep 25, 2026, 4:31 PM GMT
LON:0LID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 77.44 | 80.44 | 76.55 | 77.84 | 77.84 | 1.53% | 933 |
| Sep 24, 2026 | 75.01 | 77.54 | 74.51 | 76.67 | 76.67 | -0.89% | 2,525 |
| Sep 23, 2026 | 77.17 | 77.37 | 72.81 | 77.36 | 77.36 | 3.23% | 1,574 |
| Sep 22, 2026 | 72.50 | 75.64 | 70.69 | 74.94 | 74.94 | 3.52% | 399 |
| Sep 21, 2026 | 72.25 | 76.06 | 70.72 | 72.39 | 72.39 | 4.37% | 982 |
| Sep 18, 2026 | 67.43 | 71.00 | 66.00 | 69.36 | 69.36 | 1.46% | 2,135 |
| Sep 17, 2026 | 69.00 | 71.00 | 67.30 | 68.36 | 68.36 | 1.62% | 1,832 |
| Sep 16, 2026 | 66.45 | 68.61 | 66.45 | 67.27 | 67.27 | 3.38% | 241 |
| Sep 15, 2026 | 66.85 | 68.96 | 64.97 | 65.07 | 65.07 | -3.80% | 353 |
| Sep 14, 2026 | 71.50 | 71.50 | 67.14 | 67.64 | 67.64 | -10.24% | 3,195 |
| Sep 11, 2026 | 71.13 | 75.36 | 71.13 | 75.36 | 75.36 | 5.10% | 430 |
| Sep 10, 2026 | 75.22 | 75.22 | 70.00 | 71.70 | 71.70 | -4.27% | 244 |
| Sep 9, 2026 | 75.20 | 75.81 | 73.70 | 74.90 | 74.90 | -0.32% | 308 |
| Sep 8, 2026 | 73.00 | 78.00 | 72.15 | 75.14 | 75.14 | 4.22% | 960 |
| Sep 4, 2026 | 69.99 | 73.21 | 66.00 | 72.10 | 72.10 | 9.24% | 3,652 |
| Sep 3, 2026 | 64.90 | 66.95 | 62.55 | 66.00 | 66.00 | -0.02% | 698 |
| Sep 2, 2026 | 61.50 | 66.74 | 61.50 | 66.01 | 66.01 | 0.64% | 4,633 |
| Sep 1, 2026 | 68.68 | 68.68 | 64.57 | 65.59 | 65.59 | -2.99% | 1,496 |
| Aug 31, 2026 | 69.83 | 71.40 | 66.97 | 67.61 | 67.61 | -3.46% | 1,177 |
| Aug 28, 2026 | 72.00 | 75.80 | 69.70 | 70.03 | 70.03 | -5.82% | 541 |
| Aug 27, 2026 | 76.75 | 78.85 | 72.27 | 74.36 | 74.36 | 1.16% | 1,152 |
| Aug 26, 2026 | 72.47 | 75.41 | 71.65 | 73.51 | 73.51 | 1.07% | 340 |
| Aug 25, 2026 | 73.90 | 77.40 | 72.11 | 72.73 | 72.73 | -0.36% | 462 |
| Aug 24, 2026 | 74.00 | 75.73 | 70.91 | 72.99 | 72.99 | -4.19% | 434 |
| Aug 21, 2026 | 74.41 | 76.18 | 72.00 | 76.18 | 76.18 | 4.11% | 683 |
| Aug 20, 2026 | 78.07 | 78.07 | 72.36 | 73.17 | 73.17 | -4.15% | 479 |
| Aug 19, 2026 | 83.49 | 85.33 | 74.80 | 76.34 | 76.34 | -4.61% | 1,208 |
| Aug 18, 2026 | 86.45 | 86.68 | 79.45 | 80.03 | 80.03 | -7.33% | 2,278 |
| Aug 17, 2026 | 86.00 | 90.40 | 85.85 | 86.36 | 86.36 | 0.05% | 1,916 |
| Aug 14, 2026 | 95.00 | 95.00 | 85.00 | 86.32 | 86.32 | -8.12% | 2,777 |
| Aug 13, 2026 | 90.10 | 94.50 | 89.35 | 93.95 | 93.95 | 2.93% | 1,047 |
| Aug 12, 2026 | 87.56 | 92.78 | 87.56 | 91.28 | 91.28 | 8.73% | 2,707 |
| Aug 11, 2026 | 82.88 | 86.74 | 82.88 | 83.95 | 83.95 | 0.55% | 300 |
| Aug 10, 2026 | 89.60 | 91.00 | 83.33 | 83.49 | 83.49 | -2.33% | 187 |
| Aug 7, 2026 | 83.60 | 88.56 | 83.16 | 85.48 | 85.48 | 2.99% | 1,332 |
| Aug 6, 2026 | 79.00 | 85.12 | 76.22 | 83.00 | 83.00 | -0.90% | 582 |
| Aug 5, 2026 | 84.66 | 87.72 | 81.37 | 83.75 | 83.75 | -1.69% | 1,117 |
| Aug 4, 2026 | 90.00 | 99.51 | 82.34 | 85.19 | 85.19 | -6.34% | 3,269 |
| Aug 3, 2026 | 83.00 | 90.96 | 78.14 | 90.96 | 90.96 | 6.97% | 1,639 |
| Jul 31, 2026 | 89.44 | 90.96 | 83.33 | 85.03 | 85.03 | 3.80% | 473 |
| Jul 30, 2026 | 72.24 | 83.29 | 72.24 | 81.92 | 81.92 | 13.31% | 1,346 |
| Jul 29, 2026 | 75.05 | 79.00 | 69.49 | 72.30 | 72.30 | -6.50% | 1,317 |
| Jul 28, 2026 | 80.58 | 86.71 | 73.53 | 77.33 | 77.33 | -7.75% | 1,538 |
| Jul 27, 2026 | 96.87 | 99.39 | 82.68 | 83.83 | 83.83 | -12.32% | 1,523 |
| Jul 24, 2026 | 99.89 | 100.98 | 93.10 | 95.61 | 95.61 | -4.39% | 279 |
| Jul 23, 2026 | 101.84 | 103.00 | 98.11 | 100.00 | 100.00 | -3.11% | 99 |
| Jul 22, 2026 | 102.00 | 104.89 | 100.33 | 103.21 | 103.21 | 0.89% | 970 |
| Jul 21, 2026 | 97.02 | 102.64 | 94.98 | 102.30 | 102.30 | 10.19% | 1,209 |
| Jul 20, 2026 | 97.00 | 98.00 | 91.11 | 92.84 | 92.84 | -0.17% | 1,716 |
| Jul 17, 2026 | 90.00 | 94.67 | 82.30 | 93.00 | 93.00 | 0.12% | 2,229 |