Ultra Clean Holdings, Inc. (LON:0LID)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 45.37
-0.27 (-0.59%)
Nov 10, 2026, 5:03 PM GMT
LON:0LID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 46.70 | 47.75 | 42.43 | 45.37 | 45.37 | -0.59% | 1,280 |
| Nov 9, 2026 | 40.86 | 45.82 | 39.00 | 45.64 | 45.64 | 11.78% | 2,321 |
| Nov 6, 2026 | 38.80 | 41.88 | 37.30 | 40.83 | 40.83 | 6.16% | 1,449 |
| Nov 5, 2026 | 42.55 | 43.36 | 37.08 | 38.46 | 38.46 | -13.05% | 3,515 |
| Nov 4, 2026 | 48.64 | 50.99 | 43.62 | 44.23 | 44.23 | -7.41% | 2,286 |
| Nov 3, 2026 | 49.20 | 50.35 | 46.72 | 47.77 | 47.77 | 0.59% | 1,825 |
| Nov 2, 2026 | 51.84 | 52.29 | 47.49 | 47.49 | 47.49 | -0.65% | 1,447 |
| Oct 30, 2026 | 51.02 | 52.73 | 47.22 | 47.80 | 47.80 | -12.47% | 3,988 |
| Oct 29, 2026 | 54.02 | 57.89 | 52.51 | 54.61 | 54.61 | -3.12% | 6,775 |
| Oct 28, 2026 | 56.50 | 59.27 | 51.83 | 56.37 | 56.37 | 10.57% | 12,996 |
| Oct 27, 2026 | 49.72 | 51.48 | 47.53 | 50.98 | 50.98 | 8.10% | 2,780 |
| Oct 26, 2026 | 45.00 | 47.85 | 43.80 | 47.16 | 47.16 | 3.38% | 322 |
| Oct 23, 2026 | 46.30 | 46.30 | 43.51 | 45.62 | 45.62 | 3.12% | 651 |
| Oct 22, 2026 | 50.10 | 50.10 | 43.93 | 44.24 | 44.24 | -16.20% | 2,445 |
| Oct 21, 2026 | 55.00 | 55.00 | 51.82 | 52.79 | 52.79 | 1.05% | 572 |
| Oct 20, 2026 | 52.51 | 52.77 | 49.99 | 52.24 | 52.24 | -1.40% | 1,573 |
| Oct 19, 2026 | 53.00 | 55.97 | 52.53 | 52.98 | 52.98 | 1.38% | 875 |
| Oct 16, 2026 | 56.50 | 57.00 | 52.08 | 52.26 | 52.26 | -3.49% | 452 |
| Oct 15, 2026 | 55.78 | 56.79 | 51.50 | 54.15 | 54.15 | -4.14% | 1,902 |
| Oct 14, 2026 | 62.00 | 62.00 | 56.10 | 56.49 | 56.49 | -6.09% | 2,017 |
| Oct 13, 2026 | 63.00 | 64.44 | 58.68 | 60.16 | 60.16 | -7.58% | 3,959 |
| Oct 12, 2026 | 67.91 | 69.97 | 63.85 | 65.09 | 65.09 | -3.66% | 3,051 |
| Oct 9, 2026 | 73.00 | 73.00 | 67.15 | 67.56 | 67.56 | -3.26% | 188 |
| Oct 8, 2026 | 70.28 | 73.58 | 68.20 | 69.84 | 69.84 | -2.17% | 1,250 |
| Oct 7, 2026 | 73.24 | 73.24 | 70.30 | 71.39 | 71.39 | -1.31% | 1,362 |
| Oct 6, 2026 | 74.34 | 76.00 | 72.14 | 72.34 | 72.34 | -3.74% | 576 |
| Oct 5, 2026 | 72.49 | 76.61 | 71.36 | 75.15 | 75.15 | 1.82% | 2,402 |
| Oct 2, 2026 | 79.51 | 83.07 | 72.84 | 73.81 | 73.81 | -5.77% | 727 |
| Oct 1, 2026 | 82.33 | 83.29 | 77.83 | 78.33 | 78.33 | -3.50% | 1,434 |
| Sep 30, 2026 | 83.66 | 83.66 | 80.02 | 81.17 | 81.17 | 0.92% | 1,884 |
| Sep 29, 2026 | 78.23 | 81.97 | 78.23 | 80.43 | 80.43 | 1.32% | 945 |
| Sep 28, 2026 | 73.00 | 79.38 | 73.00 | 79.38 | 79.38 | 2.60% | 326 |
| Sep 25, 2026 | 77.44 | 80.44 | 76.55 | 77.37 | 77.37 | 0.91% | 967 |
| 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 |