LON:0UC3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	15.58	15.99	15.45	15.66	15.66	1.49%	52,175
Sep 3, 2026	15.63	15.85	15.32	15.43	15.43	-1.53%	15,972
Sep 2, 2026	15.61	15.96	15.39	15.67	15.67	0.71%	38,917
Sep 1, 2026	16.20	16.20	15.49	15.56	15.56	-3.59%	371,970
Aug 31, 2026	16.68	16.68	16.13	16.14	16.14	-4.21%	23,185
Aug 28, 2026	16.61	16.91	16.61	16.85	16.85	0.48%	13,544
Aug 27, 2026	17.27	17.27	16.76	16.77	16.77	-2.23%	6,017
Aug 26, 2026	17.29	17.64	17.00	17.15	17.15	-0.04%	28,647
Aug 25, 2026	17.13	17.84	17.11	17.16	17.16	0.23%	12,615
Aug 24, 2026	17.32	17.70	16.90	17.12	17.12	-0.20%	12,501
Aug 21, 2026	16.87	17.44	16.82	17.15	17.15	3.59%	74,812
Aug 20, 2026	17.45	17.58	16.43	16.56	16.56	-5.32%	49,125
Aug 19, 2026	17.58	17.90	17.45	17.49	17.49	-2.37%	11,859
Aug 18, 2026	18.24	18.24	17.28	17.92	17.92	-1.46%	36,470
Aug 17, 2026	19.16	19.16	18.17	18.18	18.18	-4.16%	34,069
Aug 14, 2026	19.70	19.70	18.97	18.97	18.97	-1.45%	7,208
Aug 13, 2026	18.98	19.56	18.92	19.25	19.25	1.58%	14,210
Aug 12, 2026	18.79	19.12	18.67	18.95	18.95	1.99%	13,805
Aug 11, 2026	18.75	18.98	18.48	18.58	18.58	-0.11%	12,811
Aug 10, 2026	19.26	19.53	18.57	18.60	18.60	-3.18%	95,455
Aug 7, 2026	19.40	19.72	19.08	19.21	19.21	-2.64%	62,905
Aug 6, 2026	20.24	20.32	19.64	19.73	19.73	-3.00%	15,337
Aug 5, 2026	20.20	20.61	19.91	20.34	20.34	0.99%	32,650
Aug 4, 2026	19.69	20.35	19.58	20.14	20.14	4.46%	35,231
Aug 3, 2026	18.69	19.60	18.44	19.28	19.28	3.38%	30,723
Jul 31, 2026	19.00	19.43	18.33	18.65	18.65	-0.59%	30,136
Jul 30, 2026	20.71	20.90	18.68	18.76	18.76	-10.79%	101,154
Jul 29, 2026	20.97	21.20	20.49	21.03	21.03	0.33%	25,807
Jul 28, 2026	20.04	21.12	19.80	20.96	20.96	8.04%	23,912
Jul 27, 2026	19.80	20.15	19.40	19.40	19.40	-1.03%	25,838
Jul 24, 2026	18.74	19.92	18.74	19.60	19.60	5.28%	28,063
Jul 23, 2026	19.30	19.30	18.42	18.62	18.62	-5.15%	56,072
Jul 22, 2026	19.50	19.69	19.05	19.63	19.63	0.78%	10,771
Jul 21, 2026	19.40	19.72	18.87	19.48	19.48	-0.06%	14,887
Jul 20, 2026	19.45	19.83	19.23	19.49	19.49	0.05%	9,969
Jul 17, 2026	19.33	19.67	19.07	19.48	19.48	0.15%	6,751
Jul 16, 2026	19.84	19.85	19.37	19.45	19.45	-1.72%	19,710
Jul 15, 2026	19.52	20.25	19.52	19.79	19.79	1.54%	11,623
Jul 14, 2026	19.57	19.62	19.36	19.49	19.49	-1.30%	7,478
Jul 13, 2026	19.44	20.13	18.83	19.75	19.75	-0.16%	24,629
Jul 10, 2026	19.55	19.98	19.49	19.78	19.78	-0.90%	62,763
Jul 9, 2026	18.65	20.03	18.47	19.96	19.96	8.48%	38,896
Jul 8, 2026	18.77	18.77	18.01	18.40	18.40	-2.59%	17,665
Jul 7, 2026	19.18	19.44	18.62	18.89	18.89	-2.43%	48,393
Jul 6, 2026	19.76	19.98	19.25	19.36	19.36	-1.82%	45,951
Jul 2, 2026	20.59	21.00	19.68	19.72	19.72	-5.13%	27,133
Jul 1, 2026	21.00	21.37	20.78	20.79	20.79	-1.45%	25,995
Jun 30, 2026	21.78	21.95	21.09	21.09	21.09	-2.68%	22,452
Jun 29, 2026	21.18	21.81	20.98	21.67	21.67	2.56%	90,509
Jun 26, 2026	20.88	21.20	20.33	21.13	21.13	1.58%	33,699