UCB SA (LON:0NZT)
London · Delayed Price · Currency is GBP · Price in EUR 201.99
-3.91 (-1.90%)
At close: Sep 10, 2026
LON:0NZT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |