LON:UGAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	106.34	108.70	106.34	108.29	108.29	0.94%	282
Sep 22, 2026	106.61	107.33	103.26	107.28	107.28	1.38%	611
Sep 21, 2026	105.58	106.14	104.04	105.82	105.82	-1.20%	1,204
Sep 18, 2026	105.67	107.19	105.18	107.10	107.10	0.96%	316
Sep 17, 2026	106.27	107.26	104.21	106.08	106.08	-0.03%	1,020
Sep 16, 2026	106.35	106.88	104.64	106.11	106.11	-0.63%	156
Sep 15, 2026	105.96	106.91	104.14	106.78	106.78	1.16%	1,812
Sep 14, 2026	105.42	107.55	104.94	105.56	105.56	1.77%	1,283
Sep 11, 2026	104.49	104.75	103.31	103.72	103.72	-0.90%	766
Sep 10, 2026	100.22	104.66	100.22	104.66	104.66	4.10%	284
Sep 9, 2026	102.31	102.40	100.53	100.54	100.54	-1.32%	85
Sep 8, 2026	101.14	102.33	100.43	101.89	101.89	1.87%	965
Sep 7, 2026	99.35	100.25	99.12	100.02	100.02	1.37%	440
Sep 4, 2026	97.71	98.67	96.48	98.67	98.67	1.21%	14
Sep 3, 2026	96.32	97.81	96.12	97.49	97.49	-0.62%	582
Sep 2, 2026	97.65	98.68	97.33	98.10	98.10	1.68%	254
Sep 1, 2026	96.33	97.06	96.01	96.48	96.48	2.99%	763
Aug 28, 2026	92.16	93.68	92.04	93.68	93.68	2.14%	16
Aug 27, 2026	89.51	91.89	89.51	91.72	91.72	0.22%	18
Aug 26, 2026	89.39	91.57	89.13	91.52	91.52	0.23%	1,727
Aug 25, 2026	92.26	92.26	90.60	91.31	91.31	-0.40%	471
Aug 24, 2026	92.35	93.10	91.68	91.68	91.68	-3.67%	927
Aug 21, 2026	93.70	95.37	93.61	95.17	95.17	1.70%	146
Aug 20, 2026	92.25	93.73	92.25	93.58	93.58	-0.02%	57
Aug 19, 2026	93.63	94.25	93.55	93.60	93.60	0.02%	5,386
Aug 18, 2026	93.00	93.58	92.67	93.58	93.58	3.11%	5,607
Aug 17, 2026	90.17	90.94	90.17	90.76	90.76	0.96%	806
Aug 14, 2026	89.95	90.01	88.65	89.90	89.90	-0.40%	241
Aug 13, 2026	89.94	90.29	89.43	90.26	90.26	0.76%	253
Aug 12, 2026	90.23	90.23	87.50	89.58	89.58	0.74%	31
Aug 11, 2026	90.45	90.97	88.86	88.92	88.92	-0.26%	456
Aug 10, 2026	86.32	89.15	86.32	89.15	89.15	3.77%	504
Aug 7, 2026	84.80	85.97	84.45	85.91	85.91	2.81%	42
Aug 6, 2026	81.15	83.56	81.15	83.56	83.56	2.30%	85
Aug 5, 2026	80.28	81.91	80.28	81.68	81.68	0.34%	209
Aug 4, 2026	85.01	85.01	81.40	81.40	81.40	-4.90%	13
Aug 3, 2026	85.94	86.90	85.49	85.59	85.59	-4.06%	2,159
Jul 31, 2026	88.57	89.78	88.57	89.21	89.21	-1.02%	1,110
Jul 30, 2026	91.67	91.79	89.72	90.13	90.13	-2.36%	1,213
Jul 29, 2026	91.12	92.31	91.12	92.31	92.31	2.73%	679
Jul 28, 2026	90.43	90.79	89.86	89.86	89.86	-1.63%	328
Jul 27, 2026	89.51	91.41	89.30	91.35	91.35	-1.39%	447
Jul 24, 2026	93.72	93.72	92.09	92.64	92.64	-2.23%	439
Jul 23, 2026	94.28	94.76	93.72	94.75	94.75	2.01%	2,858
Jul 22, 2026	93.09	94.33	92.88	92.88	92.88	0.62%	857
Jul 21, 2026	91.39	92.31	91.39	92.31	92.31	1.47%	416
Jul 20, 2026	92.32	92.32	90.00	90.97	90.97	-0.20%	644
Jul 17, 2026	88.70	91.17	88.20	91.15	91.15	2.85%	35
Jul 16, 2026	88.85	90.18	88.62	88.62	88.62	1.73%	323
Jul 15, 2026	87.77	88.03	87.11	87.11	87.11	0.61%	1,212