UCB SA (LON:0NZT)
London · Delayed Price · Currency is GBP · Price in EUR 224.75
+6.87 (3.15%)
At close: Jul 31, 2026
LON:0NZT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 243.05 | 243.10 | 239.40 | 240.88 | 240.88 | -0.89% | 30,830 |
| Jul 22, 2026 | 239.05 | 245.30 | 241.80 | 243.03 | 243.03 | 2.03% | 91,857 |
| Jul 21, 2026 | 241.55 | 243.90 | 237.00 | 238.20 | 238.20 | -0.05% | 459,292 |
| Jul 20, 2026 | 244.90 | 241.20 | 237.60 | 238.32 | 238.32 | 0.39% | 455,962 |
| Jul 17, 2026 | 236.60 | 239.30 | 235.20 | 237.40 | 237.40 | 0.76% | 19,372 |
| Jul 16, 2026 | 238.90 | 237.70 | 233.80 | 235.60 | 235.60 | 0.36% | 528,807 |
| Jul 15, 2026 | 235.15 | 236.80 | 231.00 | 234.75 | 234.75 | 0.79% | 25,256 |
| Jul 14, 2026 | 236.00 | 234.50 | 230.90 | 232.90 | 232.90 | -2.10% | 192,050 |
| Jul 13, 2026 | 237.05 | 238.80 | 232.60 | 237.90 | 237.90 | -3.27% | 16,512 |
| Jul 10, 2026 | 256.90 | 253.60 | 236.70 | 245.94 | 245.94 | -1.69% | 22,008 |
| Jul 9, 2026 | 251.85 | 254.30 | 247.80 | 250.17 | 250.17 | -0.09% | 91,112 |
| Jul 8, 2026 | 253.05 | 252.40 | 247.50 | 250.39 | 250.39 | -1.48% | 60,323 |
| Jul 7, 2026 | 252.20 | 255.75 | 252.30 | 254.14 | 254.14 | -2.33% | 39,411 |
| Jul 6, 2026 | 253.05 | 260.60 | 252.80 | 260.20 | 260.20 | 0.91% | 7,533 |
| Jul 3, 2026 | 260.10 | 264.80 | 255.70 | 257.85 | 257.85 | -0.85% | 9,830 |
| Jul 2, 2026 | 256.50 | 266.00 | 258.20 | 260.06 | 260.06 | -0.93% | 20,539 |
| Jul 1, 2026 | 264.40 | 267.60 | 256.10 | 262.50 | 262.50 | 0.19% | 39,620 |
| Jun 30, 2026 | 267.05 | 267.30 | 261.80 | 262.00 | 262.00 | -0.24% | 23,518 |
| Jun 29, 2026 | 260.00 | 264.90 | 257.20 | 262.62 | 262.62 | 2.06% | 13,611 |
| Jun 26, 2026 | 257.85 | 259.90 | 255.20 | 257.33 | 257.33 | -0.10% | 32,722 |
| Jun 25, 2026 | 255.85 | 258.50 | 252.30 | 257.59 | 257.58 | 1.01% | 62,436 |
| Jun 24, 2026 | 248.30 | 255.20 | 251.00 | 255.00 | 255.00 | 0.72% | 6,047 |
| Jun 23, 2026 | 249.05 | 253.80 | 245.70 | 253.19 | 253.19 | 1.40% | 114,838 |
| Jun 22, 2026 | 249.05 | 249.80 | 243.30 | 249.70 | 249.70 | -0.02% | 27,388 |
| Jun 19, 2026 | 251.05 | 252.40 | 247.10 | 249.74 | 249.74 | -0.23% | 169,109 |
| Jun 18, 2026 | 256.00 | 254.90 | 245.40 | 250.32 | 250.32 | 0.40% | 5,820 |
| Jun 17, 2026 | 253.55 | 252.70 | 246.20 | 249.31 | 249.31 | -1.53% | 45,781 |
| Jun 16, 2026 | 258.30 | 258.00 | 249.20 | 253.18 | 253.18 | -2.70% | 62,699 |
| Jun 15, 2026 | 274.30 | 272.00 | 257.60 | 260.20 | 260.20 | -4.97% | 41,038 |
| Jun 12, 2026 | 274.00 | 275.50 | 259.70 | 273.80 | 273.80 | 1.03% | 10,391 |
| Jun 11, 2026 | 267.65 | 271.00 | 264.00 | 271.00 | 271.00 | 2.50% | 108,145 |
| Jun 10, 2026 | 265.55 | 266.80 | 261.95 | 264.40 | 264.40 | - | 16,507 |
| Jun 9, 2026 | 259.25 | 265.40 | 253.90 | 264.40 | 264.40 | 1.30% | 102,976 |
| Jun 8, 2026 | 256.00 | 263.00 | 255.70 | 261.00 | 261.00 | 0.66% | 26,122 |
| Jun 5, 2026 | 263.15 | 265.00 | 257.80 | 259.30 | 259.30 | 0.29% | 147,337 |
| Jun 4, 2026 | 248.40 | 260.60 | 250.00 | 258.56 | 258.56 | 4.43% | 23,215 |
| Jun 3, 2026 | 246.90 | 252.40 | 244.30 | 247.60 | 247.60 | -2.29% | 51,507 |
| Jun 2, 2026 | 253.35 | 258.70 | 245.90 | 253.40 | 253.40 | -0.28% | 94,084 |
| Jun 1, 2026 | 249.05 | 257.20 | 246.90 | 254.10 | 254.10 | 0.85% | 221,370 |
| May 29, 2026 | 241.05 | 252.70 | 244.40 | 251.95 | 251.95 | 3.19% | 19,863 |
| May 28, 2026 | 240.00 | 244.70 | 239.40 | 244.16 | 244.16 | -0.98% | 28,502 |
| May 27, 2026 | 245.05 | 249.30 | 244.10 | 246.58 | 246.58 | 1.31% | 27,751 |
| May 26, 2026 | 244.00 | 244.40 | 242.20 | 243.40 | 243.40 | -0.08% | 12,131 |
| May 25, 2026 | 243.00 | 245.10 | 242.20 | 243.60 | 243.60 | 0.60% | 135,332 |