UCB SA (LON:0NZT)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 296.35
-2.45 (-0.82%)
At close: Nov 10, 2026
LON:0NZT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 299.70 | 301.00 | 294.50 | 296.35 | 296.35 | -0.82% | 73,401 |
| Nov 9, 2026 | 287.45 | 300.55 | 288.00 | 298.80 | 298.80 | 2.72% | 44,040 |
| Nov 6, 2026 | 280.00 | 291.30 | 279.10 | 290.90 | 290.90 | -0.03% | 128,517 |
| Nov 5, 2026 | 284.00 | 292.10 | 281.60 | 291.00 | 291.00 | 3.05% | 43,830 |
| Nov 4, 2026 | 277.85 | 283.95 | 275.50 | 282.40 | 282.40 | 2.13% | 20,655 |
| Nov 3, 2026 | 281.05 | 280.50 | 275.80 | 276.50 | 276.50 | -0.58% | 14,916 |
| Nov 2, 2026 | 276.40 | 281.90 | 276.30 | 278.10 | 278.10 | -1.12% | 61,881 |
| Oct 30, 2026 | 280.00 | 283.10 | 275.80 | 281.25 | 281.25 | 0.45% | 116,105 |
| Oct 29, 2026 | 272.90 | 281.80 | 268.90 | 280.00 | 280.00 | 3.51% | 83,358 |
| Oct 28, 2026 | 268.00 | 273.90 | 267.00 | 270.50 | 270.50 | 0.67% | 19,821 |
| Oct 27, 2026 | 270.00 | 272.80 | 265.30 | 268.70 | 268.70 | -0.59% | 30,715 |
| Oct 26, 2026 | 268.60 | 276.30 | 265.10 | 270.30 | 270.30 | -0.88% | 66,413 |
| Oct 23, 2026 | 259.05 | 272.70 | 258.80 | 272.70 | 272.70 | 5.25% | 141,818 |
| Oct 22, 2026 | 238.00 | 260.05 | 231.80 | 259.10 | 259.10 | 21.64% | 63,734 |
| Oct 21, 2026 | 219.05 | 218.80 | 212.70 | 213.00 | 213.00 | -2.74% | 18,751 |
| Oct 20, 2026 | 206.88 | 219.60 | 206.00 | 219.00 | 219.00 | 6.73% | 19,284 |
| Oct 19, 2026 | 208.98 | 205.80 | 202.10 | 205.20 | 205.20 | 0.54% | 6,329 |
| Oct 16, 2026 | 204.50 | 205.10 | 201.30 | 204.10 | 204.10 | -0.92% | 188,354 |
| Oct 15, 2026 | 203.18 | 207.87 | 202.25 | 206.00 | 206.00 | 1.78% | 23,113 |
| Oct 14, 2026 | 197.93 | 203.10 | 197.45 | 202.40 | 202.40 | 2.27% | 25,685 |
| Oct 13, 2026 | 202.50 | 205.80 | 197.90 | 197.90 | 197.90 | -2.85% | 8,285 |
| Oct 12, 2026 | 204.98 | 206.30 | 203.65 | 203.70 | 203.70 | 0.10% | 62,524 |
| Oct 9, 2026 | 204.00 | 204.90 | 201.10 | 203.50 | 203.50 | 1.45% | 147,308 |
| Oct 8, 2026 | 204.58 | 205.40 | 200.45 | 200.60 | 200.60 | -1.57% | 73,795 |
| Oct 7, 2026 | 200.00 | 204.60 | 200.00 | 203.80 | 203.80 | 0.69% | 235,905 |
| Oct 6, 2026 | 202.20 | 204.30 | 198.95 | 202.40 | 202.40 | 0.30% | 8,698 |
| Oct 5, 2026 | 205.28 | 205.90 | 201.40 | 201.80 | 201.80 | -1.46% | 7,304 |
| Oct 2, 2026 | 203.08 | 205.25 | 198.00 | 204.80 | 204.80 | 1.04% | 11,980 |
| Oct 1, 2026 | 206.20 | 206.30 | 201.30 | 202.70 | 202.70 | -1.79% | 7,848 |
| Sep 30, 2026 | 210.20 | 210.10 | 201.50 | 206.40 | 206.40 | -0.19% | 11,721 |
| Sep 29, 2026 | 212.50 | 214.00 | 206.80 | 206.80 | 206.80 | -2.68% | 79,629 |
| Sep 28, 2026 | 217.85 | 216.70 | 212.00 | 212.50 | 212.50 | -0.89% | 6,566 |
| Sep 25, 2026 | 212.00 | 215.20 | 210.50 | 214.40 | 214.40 | 1.66% | 21,195 |
| Sep 24, 2026 | 211.05 | 214.20 | 210.50 | 210.90 | 210.90 | -0.12% | 93,388 |
| Sep 23, 2026 | 210.50 | 214.75 | 211.15 | 211.15 | 211.15 | -0.64% | 8,353 |
| Sep 22, 2026 | 211.05 | 212.70 | 208.20 | 212.50 | 212.50 | 0.05% | 41,997 |
| Sep 21, 2026 | 212.00 | 212.85 | 207.50 | 212.40 | 212.40 | 1.34% | 5,653 |
| Sep 18, 2026 | 210.30 | 211.10 | 208.08 | 209.60 | 209.60 | 0.90% | 77,062 |
| Sep 17, 2026 | 206.20 | 209.90 | 205.60 | 207.73 | 207.73 | -0.59% | 21,504 |
| Sep 16, 2026 | 210.00 | 211.55 | 206.10 | 208.97 | 208.97 | -0.32% | 84,132 |
| Sep 15, 2026 | 211.15 | 211.70 | 207.70 | 209.64 | 209.64 | 0.37% | 42,368 |
| Sep 14, 2026 | 208.98 | 210.75 | 206.80 | 208.86 | 208.86 | 0.23% | 32,690 |
| Sep 11, 2026 | 202.68 | 210.00 | 201.80 | 208.38 | 208.38 | 3.16% | 58,523 |
| Sep 10, 2026 | 205.18 | 206.90 | 200.80 | 201.99 | 201.99 | -1.90% | 14,839 |
| Sep 9, 2026 | 209.55 | 207.40 | 202.30 | 205.90 | 205.90 | -1.19% | 20,079 |
| Sep 8, 2026 | 209.28 | 210.93 | 206.70 | 208.39 | 208.39 | -2.00% | 28,269 |
| Sep 7, 2026 | 212.40 | 213.50 | 209.30 | 212.63 | 212.63 | 0.23% | 47,451 |
| Sep 4, 2026 | 221.35 | 222.00 | 210.60 | 212.15 | 212.15 | -4.09% | 45,484 |
| Sep 3, 2026 | 219.05 | 223.00 | 218.90 | 221.19 | 221.19 | 0.39% | 46,810 |
| Sep 2, 2026 | 216.40 | 222.35 | 215.20 | 220.33 | 220.33 | 0.84% | 12,700 |