LON:0UGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	54.03	54.03	52.66	53.03	53.03	-2.46%	5,689
Jun 2, 2026	55.32	55.42	54.09	54.37	54.37	-1.20%	10,334
Jun 1, 2026	54.97	55.03	53.06	55.03	55.03	-1.50%	9,414
May 29, 2026	54.67	55.87	54.07	55.87	55.87	1.69%	17,700
May 28, 2026	52.76	54.94	51.78	54.94	54.94	2.48%	24,626
May 27, 2026	53.97	54.21	53.61	53.61	53.61	-3.44%	10,627
May 26, 2026	54.49	55.52	54.49	55.52	55.52	1.17%	7,111
May 25, 2026	54.31	54.88	53.89	54.88	54.88	3.10%	86
May 22, 2026	53.88	53.88	53.00	53.23	53.23	-0.71%	4,697
May 21, 2026	53.48	53.96	53.48	53.61	53.61	-1.63%	1,974
May 20, 2026	53.35	54.50	53.03	54.50	54.50	1.91%	10,343
May 19, 2026	54.62	54.62	53.03	53.48	53.48	-3.71%	27,521
May 15, 2026	59.63	59.63	54.63	55.54	55.54	-6.50%	14,038
May 14, 2026	59.52	59.52	58.96	59.40	59.40	0.07%	4,238
May 13, 2026	59.96	60.03	59.23	59.36	59.36	0.03%	7,512
May 12, 2026	59.46	60.20	58.32	59.34	59.34	-1.43%	6,385
May 11, 2026	59.54	60.42	59.50	60.20	60.20	1.18%	11,430
May 8, 2026	58.78	59.50	58.78	59.50	59.50	2.69%	12,918
May 7, 2026	58.73	60.63	57.73	57.94	57.94	1.10%	17,881
May 6, 2026	55.76	57.64	55.76	57.31	57.31	7.10%	36,751
May 5, 2026	54.00	54.00	52.93	53.51	53.51	0.38%	8,193
May 4, 2026	53.05	53.31	52.92	53.31	53.31	-1.35%	5,511
May 1, 2026	54.53	54.53	54.04	54.04	54.04	-1.12%	10,973
Apr 30, 2026	57.00	57.00	53.91	54.65	54.65	-2.06%	15,236
Apr 29, 2026	56.31	56.31	55.21	55.80	55.80	-1.62%	11,901
Apr 28, 2026	57.91	58.14	56.72	56.72	56.72	-5.28%	7,519
Apr 27, 2026	60.77	60.77	59.88	59.88	59.88	-3.28%	6,880
Apr 24, 2026	60.64	62.10	60.01	61.91	61.91	2.47%	7,054
Apr 23, 2026	60.89	61.00	60.42	60.42	60.42	-3.22%	11,442
Apr 22, 2026	62.73	62.73	62.05	62.43	62.43	-1.75%	8,925
Apr 21, 2026	66.14	66.48	63.47	63.54	63.54	-5.22%	17,658
Apr 20, 2026	67.00	67.04	66.71	67.04	67.04	-1.18%	8,568
Apr 17, 2026	67.29	68.54	67.29	67.84	67.84	2.80%	12,018
Apr 16, 2026	66.04	66.69	65.80	65.99	65.99	-0.23%	6,607
Apr 15, 2026	66.80	66.89	65.98	66.14	66.14	-1.22%	7,608
Apr 14, 2026	67.47	67.50	66.79	66.96	66.96	0.75%	6,476
Apr 13, 2026	66.02	67.13	66.02	66.46	66.46	-0.17%	15,863
Apr 10, 2026	65.73	66.57	65.73	66.57	66.57	1.57%	7,199
Apr 9, 2026	66.21	67.08	65.02	65.54	65.54	-1.25%	13,355
Apr 8, 2026	66.97	67.49	66.34	66.37	66.37	4.08%	21,122
Apr 7, 2026	64.90	65.06	63.05	63.77	63.77	1.74%	17,918
Apr 2, 2026	60.28	62.83	60.28	62.68	62.68	-3.32%	17,370
Apr 1, 2026	63.40	64.83	63.03	64.83	64.83	5.57%	15,535
Mar 31, 2026	59.38	61.76	59.38	61.41	61.41	5.59%	8,768
Mar 30, 2026	60.06	60.44	58.16	58.16	58.16	-1.11%	14,894
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