LON:5USL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	55.15	55.26	55.14	56.47	56.47	7.04%	4,622
Sep 16, 2026	52.64	52.69	52.64	52.76	52.76	1.90%	2,580
Sep 15, 2026	52.24	52.24	52.24	51.77	51.77	-1.44%	40
Sep 14, 2026	52.41	52.41	52.41	52.53	52.53	-0.15%	30
Sep 10, 2026	52.40	52.76	52.40	52.61	52.61	-1.58%	110
Sep 9, 2026	53.94	53.94	53.94	53.45	53.45	-3.68%	2
Sep 2, 2026	53.41	53.41	53.41	55.49	55.49	1.73%	276
Sep 1, 2026	54.91	54.91	54.18	54.55	54.55	-7.43%	132
Aug 28, 2026	57.45	57.45	57.45	58.92	58.92	5.83%	138
Aug 26, 2026	55.58	56.13	55.58	55.68	55.68	-1.15%	248
Aug 20, 2026	56.28	56.80	56.13	56.32	56.32	-2.83%	8,626
Aug 19, 2026	56.68	57.46	56.68	57.96	57.96	2.12%	2,007
Aug 18, 2026	57.55	57.55	57.20	56.76	56.76	-5.60%	86
Aug 13, 2026	60.43	60.43	60.43	60.12	60.12	2.40%	25
Aug 12, 2026	58.50	59.09	58.44	58.71	58.71	-1.05%	95
Aug 10, 2026	59.03	59.03	59.03	59.33	59.33	0.89%	15
Aug 5, 2026	59.78	60.07	59.78	58.81	58.81	2.65%	640
Aug 4, 2026	54.09	54.09	54.09	57.29	57.29	22.94%	150
Jul 29, 2026	49.09	49.09	46.72	46.60	46.60	-4.81%	24
Jul 28, 2026	47.91	47.91	47.91	48.95	48.95	-0.94%	30
Jul 24, 2026	48.72	48.72	48.72	49.42	49.42	4.58%	23
Jul 23, 2026	49.11	49.31	47.63	47.25	47.25	-9.02%	5,403
Jul 22, 2026	51.14	51.67	51.14	51.94	51.94	2.22%	600
Jul 20, 2026	50.60	50.60	50.60	50.81	50.81	-5.57%	377
Jul 15, 2026	53.70	53.70	53.70	53.80	53.80	0.56%	620
Jul 14, 2026	52.08	52.09	52.07	53.50	53.50	0.20%	1,559
Jul 13, 2026	53.78	53.83	52.80	53.40	53.40	-0.76%	5,523
Jul 10, 2026	53.14	53.63	52.96	53.81	53.81	2.08%	10,100
Jul 9, 2026	51.44	51.44	51.37	52.71	52.71	6.78%	2,336
Jul 8, 2026	51.54	51.65	49.47	49.37	49.37	-4.41%	3,286
Jul 7, 2026	53.01	53.19	52.81	51.64	51.64	-3.01%	3,254
Jul 6, 2026	52.67	53.24	52.51	53.25	53.25	1.88%	5,171
Jul 3, 2026	52.02	52.31	51.99	52.27	52.27	1.00%	4,759
Jun 30, 2026	50.75	50.78	50.24	51.75	51.75	5.00%	34,245
Jun 29, 2026	49.18	49.81	47.57	49.29	49.29	1.57%	19,958
Jun 26, 2026	47.35	47.93	46.13	48.53	48.53	-3.40%	9,650
Jun 24, 2026	48.81	48.81	48.81	50.24	50.24	-4.11%	7
Jun 18, 2026	52.09	52.09	52.09	52.39	52.39	-2.21%	63
Jun 17, 2026	53.76	53.76	53.32	53.58	53.58	-1.75%	11
Jun 16, 2026	55.14	55.23	55.14	54.53	54.53	-1.62%	8
Jun 15, 2026	54.17	54.32	54.17	55.43	55.43	19.73%	253
Jun 11, 2026	47.33	47.33	47.33	46.30	46.30	-10.70%	60
Jun 8, 2026	51.91	51.91	51.91	51.84	51.84	-4.00%	66
Jun 5, 2026	54.44	54.44	54.44	54.00	54.00	-5.41%	89
Jun 4, 2026	55.88	56.54	54.87	57.09	57.09	-0.04%	15,222
Jun 3, 2026	57.73	57.73	57.10	57.12	57.12	-2.57%	2,101
Jun 2, 2026	57.61	57.72	57.61	58.62	58.62	2.44%	513
Jun 1, 2026	57.20	57.20	57.20	57.23	57.23	-0.67%	93
May 29, 2026	57.35	57.98	57.00	57.61	57.61	1.73%	4,832
May 28, 2026	54.82	56.29	54.82	56.63	56.63	3.00%	130