LON:UBR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.39	0.39	0.38	0.36	0.36	-8.96%	899
Mar 26, 2026	0.43	0.43	0.42	0.40	0.40	-7.48%	4,604
Mar 25, 2026	0.44	0.44	0.44	0.43	0.43	-1.61%	1,300
Mar 24, 2026	0.48	0.48	0.48	0.44	0.44	-5.02%	15
Mar 23, 2026	0.42	0.43	0.42	0.46	0.46	1.44%	4,194
Mar 20, 2026	0.47	0.47	0.45	0.45	0.45	-5.74%	1,064
Mar 19, 2026	0.50	0.50	0.50	0.48	0.48	-5.71%	46
Mar 18, 2026	0.52	0.52	0.52	0.51	0.51	-5.58%	1,900
Mar 17, 2026	0.54	0.54	0.54	0.54	0.54	16.58%	-
Mar 16, 2026	0.46	0.46	0.46	0.46	0.46	3.94%	-
Mar 13, 2026	0.46	0.46	0.46	0.44	0.44	3.50%	363
Mar 12, 2026	0.48	0.49	0.44	0.43	0.43	-6.64%	1,106
Mar 11, 2026	0.44	0.48	0.44	0.46	0.46	3.26%	808
Mar 10, 2026	0.45	0.45	0.43	0.45	0.45	-1.11%	630
Mar 9, 2026	0.45	0.46	0.43	0.45	0.45	-5.56%	5,124
Mar 6, 2026	0.47	0.47	0.47	0.48	0.48	-3.93%	140
Mar 5, 2026	0.51	0.52	0.50	0.50	0.50	-1.68%	7,622
Mar 4, 2026	0.51	0.52	0.49	0.50	0.50	4.34%	17,137
Mar 3, 2026	0.48	0.48	0.46	0.48	0.48	3.98%	292
Mar 2, 2026	0.45	0.45	0.45	0.47	0.47	-4.52%	100
Feb 27, 2026	0.47	0.48	0.47	0.49	0.49	1.35%	76,359
Feb 26, 2026	0.48	0.48	0.48	0.48	0.48	10.97%	-
Feb 25, 2026	0.43	0.43	0.42	0.43	0.43	5.74%	628
Feb 24, 2026	0.41	0.41	0.41	0.41	0.41	-1.09%	-
Feb 23, 2026	0.45	0.45	0.44	0.41	0.41	-12.10%	4,876
Feb 20, 2026	0.46	0.48	0.45	0.47	0.47	5.37%	5,457
Feb 19, 2026	0.45	0.46	0.45	0.45	0.45	1.25%	228
Feb 18, 2026	0.41	0.42	0.41	0.44	0.44	8.74%	16
Feb 17, 2026	0.39	0.40	0.39	0.41	0.41	0.87%	53
Feb 16, 2026	0.39	0.39	0.39	0.40	0.40	1.26%	83
Feb 13, 2026	0.40	0.40	0.40	0.40	0.40	0.76%	1,700
Feb 12, 2026	0.42	0.43	0.40	0.39	0.39	-9.41%	7,090
Feb 11, 2026	0.46	0.47	0.45	0.44	0.44	-9.46%	85,387
Feb 10, 2026	0.48	0.49	0.48	0.48	0.48	-	6,228
Feb 9, 2026	0.49	0.49	0.48	0.48	0.48	2.01%	15,242
Feb 6, 2026	0.48	0.51	0.47	0.47	0.47	-5.89%	7,017
Feb 5, 2026	0.48	0.50	0.48	0.50	0.50	-1.57%	8,603
Feb 4, 2026	0.55	0.58	0.44	0.51	0.51	-9.99%	44,080
Feb 3, 2026	0.63	0.63	0.63	0.57	0.57	-11.08%	1,200
Feb 2, 2026	0.59	0.60	0.59	0.64	0.64	4.01%	3,525
Jan 30, 2026	0.62	0.62	0.62	0.61	0.61	-3.40%	1,450
Jan 29, 2026	0.61	0.62	0.61	0.63	0.63	1.36%	532
Jan 28, 2026	0.64	0.64	0.63	0.62	0.62	-1.19%	1,233
Jan 27, 2026	0.67	0.67	0.61	0.63	0.63	-7.40%	1,225
Jan 26, 2026	0.69	0.69	0.69	0.68	0.68	0.89%	63
Jan 23, 2026	0.69	0.69	0.68	0.68	0.68	-3.77%	26,288
Jan 22, 2026	0.73	0.74	0.73	0.70	0.70	-6.33%	654
Jan 21, 2026	0.69	0.74	0.69	0.75	0.75	7.75%	397
Jan 20, 2026	0.71	0.71	0.68	0.70	0.70	-2.18%	492
Jan 19, 2026	0.70	0.71	0.70	0.71	0.71	-0.97%	11