LON:0UGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	56.00	58.84	55.90	58.81	58.81	4.01%	17,245
Mar 26, 2026	56.17	58.32	56.17	56.54	56.54	-2.06%	8,507
Mar 25, 2026	58.82	58.82	57.71	57.73	57.73	3.22%	22,426
Mar 24, 2026	54.97	56.32	54.97	55.93	55.93	1.64%	26,037
Mar 23, 2026	51.43	56.32	51.43	55.03	55.03	4.99%	45,468
Mar 20, 2026	54.45	54.51	52.42	52.42	52.42	-3.36%	18,169
Mar 19, 2026	53.64	54.44	51.95	54.24	54.24	-5.47%	36,840
Mar 18, 2026	59.73	60.18	57.35	57.38	57.38	-8.09%	25,577
Mar 17, 2026	64.30	64.36	62.43	62.43	62.43	-1.09%	6,557
Mar 16, 2026	61.93	63.77	61.93	63.12	63.12	-1.11%	21,632
Mar 13, 2026	65.25	65.44	63.02	63.83	63.83	-5.07%	17,163
Mar 12, 2026	67.40	67.40	66.30	67.24	67.24	0.57%	4,143
Mar 11, 2026	67.90	67.91	66.11	66.86	66.81	-3.37%	6,829
Mar 10, 2026	70.50	70.50	69.19	69.19	69.13	3.66%	9,589
Mar 9, 2026	65.55	66.88	64.42	66.75	66.70	-1.27%	21,281
Mar 6, 2026	66.46	67.61	65.15	67.61	67.55	1.55%	25,683
Mar 5, 2026	68.38	69.87	66.04	66.58	66.53	-6.20%	18,103
Mar 4, 2026	73.00	73.00	70.47	70.98	70.92	0.85%	9,695
Mar 3, 2026	71.31	71.82	68.51	70.38	70.32	-5.44%	23,565
Mar 2, 2026	75.24	75.49	73.09	74.43	74.37	3.05%	19,889
Feb 27, 2026	72.03	73.30	72.03	72.23	72.17	2.24%	19,041
Feb 26, 2026	67.99	70.65	67.72	70.65	70.59	2.30%	23,239
Feb 25, 2026	69.36	69.36	68.38	69.06	69.00	0.10%	10,827
Feb 24, 2026	66.60	69.25	66.17	68.99	68.93	2.77%	11,673
Feb 23, 2026	65.60	67.92	65.60	67.13	67.08	4.61%	13,992
Feb 20, 2026	62.97	64.44	61.92	64.17	64.12	4.24%	17,630
Feb 19, 2026	59.32	62.83	59.32	61.56	61.51	2.40%	10,694
Feb 18, 2026	60.34	60.49	59.63	60.12	60.07	1.83%	13,616
Feb 17, 2026	59.00	59.35	57.06	59.04	58.99	-3.87%	13,410
Feb 13, 2026	59.44	61.42	59.44	61.42	61.37	3.00%	10,526
Feb 12, 2026	62.21	63.23	59.61	59.63	59.58	-3.51%	25,865
Feb 11, 2026	62.50	62.81	61.26	61.80	61.75	2.10%	29,246
Feb 10, 2026	59.30	60.83	58.90	60.53	60.48	3.84%	22,357
Feb 9, 2026	55.33	58.66	55.33	58.29	58.24	8.25%	12,004
Feb 6, 2026	53.16	54.32	53.16	53.85	53.81	3.60%	60,081
Feb 5, 2026	53.00	54.79	51.87	51.98	51.94	-5.28%	17,542
Feb 4, 2026	53.88	55.36	53.50	54.88	54.84	6.87%	33,293
Feb 3, 2026	52.93	52.93	51.35	51.35	51.31	2.86%	29,978
Feb 2, 2026	50.40	51.88	49.92	49.92	49.88	-0.83%	38,666
Jan 30, 2026	52.56	53.21	49.62	50.34	50.30	-10.47%	64,983
Jan 29, 2026	60.89	60.89	56.09	56.23	56.18	-5.11%	40,211
Jan 28, 2026	60.43	60.92	59.26	59.26	59.21	1.58%	11,633
Jan 27, 2026	56.86	58.34	56.79	58.34	58.29	-3.07%	18,553
Jan 26, 2026	61.32	61.32	60.19	60.19	60.14	3.25%	34,022
Jan 22, 2026	56.04	58.29	56.04	58.29	58.24	1.73%	23,503
Jan 21, 2026	57.30	57.30	57.30	57.30	57.25	2.01%	19,386
Jan 20, 2026	56.04	56.53	56.04	56.17	56.12	2.65%	16,789
Jan 19, 2026	55.07	55.07	54.45	54.72	54.68	-1.78%	3,448
Jan 16, 2026	55.71	55.71	55.71	55.71	55.66	0.16%	8,512
Jan 15, 2026	55.89	55.89	55.57	55.62	55.57	-5.39%	23,019