LON:0UTK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	27.20	27.60	27.15	27.15	27.15	-	68
Jul 17, 2026	27.45	27.45	26.85	27.15	27.15	-0.55%	1,236
Jul 16, 2026	27.40	27.40	26.95	27.30	27.30	0.74%	799
Jul 15, 2026	27.20	27.35	26.85	27.10	27.10	-0.37%	888
Jul 14, 2026	27.20	27.20	26.70	27.20	27.20	0.37%	398
Jul 13, 2026	27.10	27.20	26.90	27.10	27.10	-0.18%	127
Jul 10, 2026	27.35	27.40	26.85	27.15	27.15	-	16,003
Jul 9, 2026	27.40	27.40	26.95	27.15	27.15	0.93%	8,775
Jul 8, 2026	27.90	27.90	26.75	26.90	26.90	-2.36%	695
Jul 7, 2026	28.40	28.40	27.55	27.55	27.55	-2.48%	3,233
Jul 6, 2026	27.00	28.30	27.00	28.25	28.25	6.00%	11,694
Jul 3, 2026	28.90	28.90	28.50	28.65	26.65	1.24%	2,648
Jul 2, 2026	28.00	28.40	27.95	28.30	26.32	0.35%	7,509
Jul 1, 2026	27.40	28.20	27.15	28.20	26.23	0.72%	11,273
Jun 30, 2026	28.35	28.55	27.20	28.00	26.04	1.62%	19,891
Jun 29, 2026	28.40	28.40	27.50	27.55	25.63	-0.90%	9,009
Jun 26, 2026	28.55	28.55	27.50	27.80	25.86	-3.30%	4,949
Jun 25, 2026	28.95	28.95	28.40	28.75	26.74	-1.88%	6,390
Jun 24, 2026	29.70	29.70	29.30	29.30	27.25	-0.51%	4,165
Jun 23, 2026	29.35	29.45	28.60	29.45	27.39	-0.17%	4,630
Jun 22, 2026	29.55	29.85	29.30	29.50	27.44	0.17%	2,236
Jun 19, 2026	28.90	29.60	28.90	29.45	27.39	4.06%	9,051
Jun 18, 2026	29.55	29.55	28.30	28.30	26.32	-2.08%	9,050
Jun 17, 2026	29.10	29.10	28.70	28.90	26.88	-0.08%	8,624
Jun 16, 2026	28.25	28.95	28.00	28.92	26.90	2.38%	9,737
Jun 15, 2026	29.20	29.25	28.25	28.25	26.28	-1.40%	11,932
Jun 12, 2026	28.30	28.75	28.15	28.65	26.65	3.24%	6,700
Jun 11, 2026	27.40	27.75	27.10	27.75	25.81	2.40%	899
Jun 10, 2026	27.30	27.30	26.65	27.10	25.21	0.56%	8,935
Jun 9, 2026	27.50	27.60	26.95	26.95	25.07	-1.46%	1,884
Jun 8, 2026	27.80	27.80	27.15	27.35	25.44	-1.62%	9,044
Jun 5, 2026	28.80	29.00	27.80	27.80	25.86	-2.97%	7,599
Jun 4, 2026	28.95	28.95	28.35	28.65	26.65	-0.17%	6,923
Jun 3, 2026	29.25	29.50	28.65	28.70	26.70	-0.35%	10,284
Jun 2, 2026	28.00	29.00	27.80	28.80	26.79	4.35%	12,196
Jun 1, 2026	28.25	28.25	27.55	27.60	25.67	-1.08%	16,781
May 29, 2026	28.35	28.50	27.90	27.90	25.95	-0.53%	8,275
May 28, 2026	28.00	28.15	27.70	28.05	26.09	0.90%	6,551
May 27, 2026	27.25	27.80	27.10	27.80	25.86	2.39%	5,495
May 26, 2026	27.30	27.30	27.05	27.15	25.25	-0.55%	9,920
May 25, 2026	27.30	27.35	27.00	27.30	25.39	2.06%	10,684
May 22, 2026	26.85	27.10	26.65	26.75	24.88	-1.29%	16,404
May 21, 2026	27.05	27.15	26.70	27.10	25.21	1.12%	8,075
May 20, 2026	26.60	26.90	26.40	26.80	24.93	1.13%	19,769
May 19, 2026	26.50	27.10	26.40	26.50	24.65	0.95%	13,866
May 18, 2026	26.40	26.65	26.05	26.25	24.42	0.33%	19,340
May 15, 2026	26.33	26.35	26.10	26.17	24.34	-0.89%	11,845
May 14, 2026	26.35	26.45	26.10	26.40	24.56	0.76%	22,991
May 13, 2026	26.60	26.60	26.00	26.20	24.37	-0.19%	14,086
May 12, 2026	26.00	26.65	26.00	26.25	24.42	0.57%	20,361