LON:0UC3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	18.08	18.72	17.95	18.30	18.30	1.78%	55,978
Jun 2, 2026	17.95	18.21	17.74	17.98	17.98	-2.02%	29,856
Jun 1, 2026	18.34	18.42	17.74	18.35	18.35	0.44%	107,683
May 29, 2026	18.35	18.78	18.17	18.27	18.27	0.77%	106,445
May 28, 2026	17.89	18.50	17.32	18.13	18.13	0.38%	79,177
May 27, 2026	17.15	18.40	17.14	18.06	18.06	7.13%	59,049
May 26, 2026	16.60	17.14	16.50	16.86	16.86	2.56%	77,837
May 22, 2026	16.49	16.78	16.26	16.44	16.44	-1.09%	50,919
May 21, 2026	16.01	16.62	15.43	16.62	16.62	3.17%	58,469
May 20, 2026	14.84	16.41	14.65	16.11	16.11	8.04%	79,063
May 19, 2026	15.33	15.38	14.55	14.91	14.91	-2.29%	134,518
May 18, 2026	15.54	16.17	15.24	15.26	15.26	-1.77%	22,436
May 15, 2026	15.95	16.00	15.50	15.54	15.54	-3.99%	26,341
May 14, 2026	16.14	16.82	16.07	16.18	16.18	1.19%	26,957
May 13, 2026	16.13	16.25	15.73	15.99	15.99	-0.29%	82,537
May 12, 2026	16.68	16.69	16.03	16.04	16.04	-2.93%	33,666
May 11, 2026	17.07	17.28	16.41	16.52	16.52	-2.88%	61,794
May 8, 2026	17.35	17.44	16.92	17.01	17.01	-0.74%	19,624
May 7, 2026	17.79	18.01	17.00	17.14	17.14	-2.69%	59,496
May 6, 2026	17.10	18.09	16.95	17.61	17.61	3.66%	66,252
May 5, 2026	17.29	17.45	16.96	16.99	16.99	-0.56%	27,695
May 4, 2026	19.06	19.32	16.95	17.09	17.09	-9.88%	195,745
May 1, 2026	18.32	19.12	18.00	18.96	18.96	3.25%	41,570
Apr 30, 2026	18.03	18.93	17.40	18.36	18.36	3.73%	23,367
Apr 29, 2026	17.85	18.02	17.30	17.70	17.70	-1.44%	57,323
Apr 28, 2026	18.22	18.34	17.78	17.96	17.96	-2.08%	47,058
Apr 27, 2026	18.60	18.81	18.09	18.34	18.34	-1.29%	45,738
Apr 24, 2026	18.70	18.98	18.18	18.58	18.58	0.27%	216,957
Apr 23, 2026	19.10	19.22	18.27	18.53	18.53	-2.78%	51,801
Apr 22, 2026	19.69	19.99	18.99	19.06	19.06	-1.80%	110,441
Apr 21, 2026	20.40	20.44	19.36	19.41	19.41	-3.93%	36,243
Apr 20, 2026	20.70	21.15	19.62	20.21	20.21	-5.45%	113,895
Apr 17, 2026	20.36	22.21	20.01	21.37	21.37	5.58%	118,546
Apr 16, 2026	21.19	21.44	20.22	20.24	20.24	-4.98%	43,029
Apr 15, 2026	21.25	21.30	20.78	21.30	21.30	0.35%	17,449
Apr 14, 2026	20.34	21.27	20.29	21.23	21.23	5.89%	27,962
Apr 13, 2026	19.60	20.05	19.23	20.05	20.05	1.80%	29,111
Apr 10, 2026	20.09	20.39	19.65	19.69	19.69	-1.65%	34,327
Apr 9, 2026	20.01	20.21	19.01	20.02	20.02	-2.38%	93,998
Apr 8, 2026	19.68	21.19	19.68	20.51	20.51	10.63%	93,696
Apr 7, 2026	19.27	19.40	18.30	18.54	18.54	-1.23%	60,701
Apr 2, 2026	18.85	19.10	18.14	18.77	18.77	-2.75%	26,570
Apr 1, 2026	18.93	19.44	18.78	19.30	19.30	2.72%	37,578
Mar 31, 2026	17.99	18.80	17.70	18.79	18.79	5.97%	65,163
Mar 30, 2026	18.70	19.00	17.73	17.73	17.73	-3.41%	67,298
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	-0.96%	18,060
Mar 23, 2026	19.01	20.79	18.50	20.08	20.08	5.99%	132,300