UCB SA (LON:0NZT)
London · Delayed Price · Currency is GBP · Price in EUR 203.00
-3.40 (-1.65%)
At close: Oct 1, 2026
LON:0NZT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 205.20 | 206.30 | 201.30 | 203.00 | 203.00 | -1.65% | 7,507 |
| 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 |
| Sep 1, 2026 | 218.50 | 221.40 | 215.80 | 218.50 | 218.50 | 1.60% | 20,962 |
| Aug 31, 2026 | 216.00 | 216.40 | 214.40 | 215.06 | 215.06 | -0.64% | 14,427 |
| Aug 28, 2026 | 223.35 | 223.00 | 216.20 | 216.45 | 216.45 | -2.14% | 10,094 |
| Aug 27, 2026 | 224.70 | 226.20 | 220.10 | 221.17 | 221.17 | -0.03% | 30,021 |
| Aug 26, 2026 | 225.05 | 224.70 | 218.80 | 221.24 | 221.24 | -0.51% | 26,514 |
| Aug 25, 2026 | 222.20 | 225.20 | 220.00 | 222.37 | 222.37 | 1.05% | 44,744 |
| Aug 24, 2026 | 220.90 | 222.30 | 219.10 | 220.07 | 220.07 | 1.19% | 28,783 |
| Aug 21, 2026 | 218.00 | 221.70 | 216.00 | 217.49 | 217.49 | -0.08% | 19,838 |
| Aug 20, 2026 | 220.00 | 220.20 | 214.30 | 217.65 | 217.65 | -0.54% | 13,586 |
| Aug 19, 2026 | 214.70 | 219.60 | 216.20 | 218.83 | 218.83 | 0.71% | 263,430 |
| Aug 18, 2026 | 215.05 | 217.30 | 214.10 | 217.30 | 217.30 | 0.93% | 21,022 |
| Aug 17, 2026 | 212.50 | 216.10 | 212.00 | 215.31 | 215.30 | -0.11% | 41,453 |
| Aug 14, 2026 | 219.05 | 219.25 | 211.70 | 215.55 | 215.55 | -1.81% | 22,140 |
| Aug 13, 2026 | 221.05 | 221.40 | 217.35 | 219.52 | 219.52 | -1.35% | 21,384 |
| Aug 12, 2026 | 224.80 | 227.00 | 219.10 | 222.53 | 222.53 | -1.39% | 325,448 |
| Aug 11, 2026 | 224.00 | 226.60 | 223.80 | 225.67 | 225.67 | 0.22% | 13,305 |
| Aug 10, 2026 | 222.00 | 226.40 | 223.40 | 225.17 | 225.17 | -0.51% | 19,288 |
| Aug 7, 2026 | 221.05 | 228.80 | 223.10 | 226.32 | 226.32 | -1.13% | 50,964 |
| Aug 6, 2026 | 229.05 | 232.80 | 225.00 | 228.92 | 228.92 | -0.15% | 25,676 |
| Aug 5, 2026 | 224.10 | 231.70 | 224.10 | 229.27 | 229.27 | 2.30% | 712,709 |
| Aug 4, 2026 | 226.00 | 226.80 | 221.70 | 224.11 | 224.11 | 0.59% | 86,702 |
| Aug 3, 2026 | 231.05 | 228.50 | 220.00 | 222.80 | 222.80 | -0.87% | 56,792 |
| Jul 31, 2026 | 231.05 | 228.40 | 219.50 | 224.75 | 224.75 | 3.15% | 318,871 |
| Jul 30, 2026 | 236.30 | 249.90 | 214.20 | 217.88 | 217.88 | -12.56% | 518,487 |
| Jul 29, 2026 | 254.00 | 251.40 | 247.50 | 249.17 | 249.17 | 1.02% | 139,277 |
| Jul 28, 2026 | 245.85 | 250.20 | 243.10 | 246.65 | 246.65 | 0.39% | 100,446 |
| Jul 27, 2026 | 241.05 | 247.15 | 243.70 | 245.70 | 245.70 | -0.12% | 41,884 |
| Jul 24, 2026 | 234.60 | 249.60 | 242.00 | 246.00 | 246.00 | 2.13% | 20,592 |