LON:0UTK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	31.70	31.70	30.25	30.25	30.25	-4.57%	22,236
Mar 26, 2026	31.85	31.95	31.25	31.70	31.70	-1.71%	14,822
Mar 25, 2026	30.90	32.35	30.85	32.25	32.25	6.44%	25,490
Mar 24, 2026	29.70	30.30	29.50	30.30	30.30	0.50%	2,362
Mar 23, 2026	27.10	30.15	27.10	30.15	30.15	5.88%	4,545
Mar 20, 2026	28.30	28.95	27.75	28.48	28.48	2.80%	9,003
Mar 19, 2026	28.40	29.00	26.55	27.70	27.70	-5.78%	34,218
Mar 18, 2026	30.15	30.60	29.40	29.40	29.40	-1.67%	3,722
Mar 17, 2026	29.50	30.00	28.15	29.90	29.90	1.70%	15,657
Mar 16, 2026	28.70	29.60	28.65	29.40	29.40	1.38%	8,424
Mar 13, 2026	28.55	29.00	28.55	29.00	29.00	1.58%	915
Mar 12, 2026	29.20	29.20	28.40	28.55	28.55	-1.89%	4,711
Mar 11, 2026	29.70	29.75	29.10	29.10	29.10	-1.52%	1,613
Mar 10, 2026	30.30	30.40	29.55	29.55	29.55	-0.67%	5,409
Mar 9, 2026	28.90	29.75	28.40	29.75	29.75	-1.00%	6,005
Mar 6, 2026	30.10	30.60	29.90	30.05	30.05	0.33%	5,764
Mar 5, 2026	30.40	31.20	29.95	29.95	29.95	-1.48%	1,720
Mar 4, 2026	29.60	30.40	29.30	30.40	30.40	3.05%	5,842
Mar 3, 2026	30.00	30.00	29.40	29.50	29.50	-3.20%	6,161
Mar 2, 2026	29.80	31.00	29.75	30.48	30.48	-2.48%	7,665
Feb 27, 2026	31.70	31.85	31.05	31.25	31.25	-1.11%	3,054
Feb 26, 2026	30.90	31.60	30.90	31.60	31.60	1.20%	3,220
Feb 25, 2026	31.35	31.35	30.90	31.23	31.23	-0.87%	5,881
Feb 24, 2026	31.30	31.65	31.25	31.50	31.50	0.80%	2,388
Feb 23, 2026	32.10	32.25	31.25	31.25	31.25	-2.19%	1,845
Feb 20, 2026	31.50	31.95	31.45	31.95	31.95	-	2,168
Feb 19, 2026	32.40	32.40	31.80	31.95	31.95	-0.93%	4,880
Feb 18, 2026	32.20	32.25	32.00	32.25	32.25	0.78%	1,033
Feb 17, 2026	32.15	32.15	31.65	32.00	32.00	-1.31%	3,398
Feb 16, 2026	32.10	32.85	32.00	32.43	32.43	1.17%	3,837
Feb 13, 2026	31.15	32.05	31.15	32.05	32.05	1.42%	2,853
Feb 12, 2026	31.55	32.05	31.55	31.60	31.60	0.96%	3,703
Feb 11, 2026	31.60	31.60	31.10	31.30	31.30	-0.95%	1,716
Feb 10, 2026	32.00	32.00	31.05	31.60	31.60	-1.25%	10,307
Feb 9, 2026	31.80	32.00	31.68	32.00	32.00	1.43%	2,116
Feb 6, 2026	31.80	31.80	30.95	31.55	31.55	-0.87%	4,700
Feb 5, 2026	32.50	32.50	31.40	31.83	31.83	-2.82%	4,308
Feb 4, 2026	33.00	33.00	32.55	32.75	32.75	-0.61%	3,281
Feb 3, 2026	33.15	33.15	32.70	32.95	32.95	0.61%	1,874
Feb 2, 2026	32.35	32.85	31.90	32.75	32.75	0.61%	986
Jan 30, 2026	32.85	32.85	32.50	32.55	32.55	-1.06%	5,071
Jan 29, 2026	33.75	34.15	32.90	32.90	32.90	-2.52%	3,457
Jan 28, 2026	33.25	33.90	33.25	33.75	33.75	3.05%	5,299
Jan 27, 2026	32.85	33.00	32.60	32.75	32.75	-0.91%	1,196
Jan 26, 2026	32.40	33.40	32.40	33.05	33.05	-1.49%	4,595
Jan 23, 2026	33.30	33.55	33.10	33.55	33.55	-0.74%	2,383
Jan 22, 2026	32.25	33.83	32.25	33.80	33.80	7.64%	4,091
Jan 21, 2026	31.50	31.85	31.25	31.40	31.40	-0.63%	5,731
Jan 20, 2026	31.80	31.80	31.35	31.60	31.60	-1.71%	3,558
Jan 19, 2026	31.60	32.15	31.40	32.15	32.15	-2.13%	5,333