LON:0UVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	105.01	107.55	105.01	107.52	107.52	1.39%	5
Jun 2, 2026	105.99	106.05	105.99	106.05	106.05	1.21%	5
Jun 1, 2026	102.97	104.78	102.83	104.78	104.78	-0.16%	3
May 29, 2026	104.94	107.09	104.94	104.95	104.95	-0.76%	175
May 28, 2026	103.24	105.75	103.24	105.75	105.75	1.74%	7
May 27, 2026	102.59	104.34	102.59	104.27	103.95	-1.56%	75
May 26, 2026	103.21	105.96	103.21	105.92	105.59	1.85%	31
May 25, 2026	102.99	104.06	102.99	104.00	103.68	7.64%	9
May 22, 2026	96.62	96.62	96.62	96.62	96.32	0.91%	1
May 21, 2026	95.21	95.80	93.84	95.75	95.45	-0.77%	16
May 20, 2026	96.43	97.46	95.47	96.49	96.19	-0.63%	7
May 19, 2026	102.21	102.21	97.10	97.10	96.80	-5.06%	98
May 15, 2026	104.74	104.75	102.28	102.28	101.96	-3.33%	100
May 14, 2026	104.51	105.80	102.50	105.80	105.47	2.82%	2
May 13, 2026	94.99	103.19	94.99	102.90	102.58	5.61%	198
May 12, 2026	97.04	98.25	96.68	97.43	97.13	0.51%	4
May 11, 2026	97.49	99.00	96.94	96.94	96.64	-1.19%	1
May 8, 2026	98.09	98.34	98.09	98.11	97.80	0.12%	-
May 7, 2026	100.71	101.44	97.99	97.99	97.68	-2.82%	54
May 6, 2026	99.00	100.83	98.81	100.83	100.52	2.22%	3
May 5, 2026	99.65	100.00	98.55	98.64	98.33	0.06%	303
May 4, 2026	99.35	100.00	98.58	98.58	98.27	-0.43%	2
May 1, 2026	99.57	99.95	98.86	99.01	98.70	0.10%	2
Apr 30, 2026	96.86	98.91	96.77	98.91	98.60	2.60%	1
Apr 29, 2026	97.39	97.39	96.40	96.40	96.10	-1.32%	-
Apr 28, 2026	98.98	98.98	97.69	97.69	97.39	-2.61%	-
Apr 27, 2026	100.05	100.31	100.05	100.31	100.00	-0.12%	1
Apr 24, 2026	99.43	100.43	97.57	100.43	100.12	1.46%	1
Apr 23, 2026	99.89	101.38	98.98	98.98	98.67	-0.02%	10
Apr 22, 2026	97.56	99.00	95.01	99.00	98.69	2.94%	1
Apr 21, 2026	97.00	98.58	95.85	96.17	95.87	1.03%	7
Apr 20, 2026	95.03	96.16	95.03	95.19	94.89	-2.03%	1
Apr 17, 2026	93.96	97.73	93.96	97.16	96.86	9.24%	3
Apr 16, 2026	88.94	88.94	88.94	88.94	88.66	-1.75%	-
Apr 15, 2026	93.17	93.51	90.52	90.52	90.24	-1.56%	105
Apr 14, 2026	91.00	91.95	91.00	91.95	91.66	1.58%	3
Apr 13, 2026	90.22	91.95	90.22	90.52	90.24	-0.60%	5
Apr 10, 2026	89.77	91.07	89.77	91.07	90.79	2.04%	3
Apr 9, 2026	86.56	89.25	86.56	89.25	88.97	2.75%	-
Apr 8, 2026	88.07	88.30	86.86	86.86	86.59	0.78%	700
Apr 7, 2026	85.53	86.19	85.53	86.19	85.92	0.34%	-
Apr 2, 2026	87.55	88.10	85.90	85.90	85.63	-2.57%	112
Apr 1, 2026	86.80	88.17	86.80	88.17	87.90	3.97%	-
Mar 31, 2026	84.99	84.99	84.80	84.80	84.54	0.64%	-
Mar 30, 2026	85.40	86.06	84.25	84.26	84.00	-1.05%	21
Mar 27, 2026	85.16	86.17	85.00	85.15	84.88	-2.13%	3
Mar 26, 2026	87.88	87.88	87.00	87.00	86.73	-1.54%	1
Mar 25, 2026	88.10	88.36	88.10	88.36	88.08	0.15%	-
Mar 24, 2026	85.35	88.23	85.35	88.23	87.95	2.83%	3
Mar 23, 2026	82.93	85.80	82.93	85.80	85.53	3.80%	42