LON:0UC3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	20.02	20.65	18.36	18.36	18.36	-6.83%	105,390
Mar 26, 2026	20.33	20.40	19.63	19.70	19.70	-3.05%	23,877
Mar 25, 2026	20.09	20.64	19.94	20.32	20.32	2.21%	54,377
Mar 24, 2026	20.00	20.26	19.47	19.88	19.88	-0.97%	18,060
Mar 23, 2026	19.01	20.79	18.50	20.08	20.08	5.99%	132,300
Mar 20, 2026	19.88	19.90	18.94	18.94	18.94	-4.57%	54,555
Mar 19, 2026	19.98	19.98	19.34	19.85	19.85	-0.57%	56,176
Mar 18, 2026	20.60	20.77	19.91	19.96	19.96	-2.53%	25,447
Mar 17, 2026	19.64	20.60	19.38	20.48	20.48	2.90%	41,849
Mar 16, 2026	18.90	19.99	18.85	19.90	19.90	5.19%	37,954
Mar 13, 2026	19.75	19.86	18.90	18.92	18.92	-2.67%	24,923
Mar 12, 2026	20.20	20.46	19.44	19.44	19.44	-4.18%	82,834
Mar 11, 2026	20.63	20.74	19.91	20.29	20.29	-1.32%	25,808
Mar 10, 2026	20.66	21.12	19.95	20.56	20.56	3.26%	104,683
Mar 9, 2026	19.56	20.01	18.53	19.91	19.91	-0.61%	69,551
Mar 6, 2026	21.05	21.20	19.64	20.03	20.03	-2.67%	42,810
Mar 5, 2026	21.10	21.66	20.58	20.58	20.58	-3.03%	54,274
Mar 4, 2026	21.08	21.85	21.01	21.23	21.23	-1.01%	21,512
Mar 3, 2026	22.10	22.19	20.53	21.44	21.44	-2.67%	41,933
Mar 2, 2026	24.24	24.63	21.66	22.03	22.03	-9.38%	73,050
Feb 27, 2026	24.92	25.09	24.07	24.31	24.31	-1.50%	26,725
Feb 26, 2026	23.78	24.92	23.69	24.68	24.68	1.94%	42,153
Feb 25, 2026	24.08	24.32	23.56	24.21	24.21	0.75%	21,949
Feb 24, 2026	23.47	24.28	23.13	24.03	24.03	3.31%	19,129
Feb 23, 2026	24.28	24.85	23.09	23.26	23.26	-4.09%	52,894
Feb 20, 2026	23.76	24.37	23.45	24.25	24.25	1.13%	14,649
Feb 19, 2026	24.62	24.62	23.75	23.98	23.98	-1.52%	23,656
Feb 18, 2026	24.00	24.82	23.32	24.35	24.35	-0.28%	64,304
Feb 17, 2026	21.80	24.44	21.52	24.42	24.42	11.39%	202,363
Feb 13, 2026	23.05	23.05	21.08	21.92	21.92	-5.68%	406,392
Feb 12, 2026	23.00	23.61	22.70	23.24	23.24	2.53%	21,161
Feb 11, 2026	23.66	23.66	22.59	22.67	22.67	-4.73%	92,019
Feb 10, 2026	22.91	24.11	22.71	23.80	23.80	2.61%	61,428
Feb 9, 2026	22.89	23.26	22.62	23.19	23.19	-0.35%	24,527
Feb 6, 2026	21.68	23.27	21.64	23.27	23.27	7.28%	33,049
Feb 5, 2026	22.16	22.77	21.69	21.69	21.69	0.05%	19,470
Feb 4, 2026	22.52	22.68	21.38	21.68	21.68	-3.31%	33,189
Feb 3, 2026	23.25	24.01	22.42	22.42	22.42	-5.24%	33,913
Feb 2, 2026	22.16	23.71	21.43	23.66	23.66	7.90%	24,876
Jan 30, 2026	22.77	22.88	21.60	21.93	21.93	-2.97%	29,376
Jan 29, 2026	21.05	22.85	20.68	22.60	22.60	8.39%	157,483
Jan 28, 2026	20.92	21.22	20.74	20.85	20.85	0.10%	11,552
Jan 27, 2026	20.87	21.15	20.65	20.83	20.83	0.34%	27,329
Jan 26, 2026	20.83	21.00	20.66	20.76	20.76	-0.43%	19,991
Jan 23, 2026	20.88	20.88	20.50	20.85	20.85	-1.79%	17,326
Jan 22, 2026	20.92	21.30	20.88	21.23	21.23	2.52%	33,206
Jan 21, 2026	20.38	20.91	20.10	20.71	20.71	0.39%	48,890
Jan 20, 2026	21.55	21.55	20.63	20.63	20.63	-8.09%	54,850
Jan 16, 2026	22.90	22.90	22.44	22.44	22.44	-2.26%	20,876
Jan 15, 2026	22.96	23.76	22.91	22.96	22.96	1.32%	76,511