LON:UKSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	18.27	18.27	18.19	18.12	18.12	-0.22%	807
Sep 21, 2026	18.22	18.40	17.98	18.16	18.16	0.65%	2,335
Sep 18, 2026	18.19	18.19	18.19	18.05	18.05	-1.01%	123
Sep 17, 2026	17.90	18.16	18.16	18.23	18.23	0.48%	616
Sep 16, 2026	17.81	18.22	18.07	18.14	18.14	0.79%	613
Sep 15, 2026	18.04	17.95	17.95	18.00	18.00	0.11%	111
Sep 14, 2026	18.25	18.12	17.92	17.98	17.98	0.18%	7,203
Sep 11, 2026	18.06	18.27	17.85	17.95	17.95	-0.07%	471
Sep 10, 2026	18.23	18.10	18.05	17.96	17.96	-0.41%	1,109
Sep 9, 2026	18.41	18.41	17.98	18.04	18.04	-0.74%	550
Sep 8, 2026	18.49	18.49	18.17	18.17	18.17	-0.66%	1,106
Sep 7, 2026	18.22	18.52	18.22	18.29	18.29	0.02%	596
Sep 4, 2026	18.19	18.35	18.21	18.29	18.29	0.27%	2,054
Sep 3, 2026	18.10	18.51	17.81	18.24	18.24	0.46%	535
Sep 2, 2026	17.83	18.35	17.83	18.15	18.15	-0.48%	191
Sep 1, 2026	18.74	18.46	18.21	18.24	18.24	-0.89%	341
Aug 28, 2026	18.57	18.72	18.36	18.41	18.41	0.21%	58
Aug 27, 2026	18.48	18.43	18.32	18.37	18.37	-0.55%	430
Aug 26, 2026	18.70	18.70	18.50	18.47	18.47	-0.16%	252
Aug 25, 2026	18.57	18.69	18.22	18.50	18.50	0.49%	741
Aug 24, 2026	18.43	18.47	18.08	18.41	18.41	0.47%	126
Aug 21, 2026	18.53	18.35	18.35	18.32	18.32	-0.02%	84
Aug 20, 2026	18.38	18.38	18.21	18.32	18.32	0.73%	1,695
Aug 19, 2026	18.39	18.39	18.19	18.27	18.19	0.15%	621
Aug 18, 2026	18.30	18.47	17.98	18.25	18.16	0.16%	771
Aug 17, 2026	18.35	18.54	18.12	18.22	18.14	-0.53%	226
Aug 14, 2026	18.07	18.50	18.07	18.31	18.23	0.90%	133
Aug 13, 2026	18.19	18.33	18.16	18.15	18.07	-0.25%	78
Aug 12, 2026	18.35	18.35	18.19	18.19	18.11	-0.07%	222
Aug 11, 2026	18.24	18.38	18.20	18.21	18.13	-0.03%	94
Aug 10, 2026	18.27	18.48	18.09	18.21	18.13	-0.50%	795
Aug 7, 2026	18.20	18.35	18.11	18.30	18.22	0.72%	83
Aug 6, 2026	18.11	18.27	18.02	18.17	18.09	1.62%	239
Aug 5, 2026	18.28	18.28	17.95	17.88	17.80	-0.15%	204
Aug 4, 2026	17.78	18.26	17.78	17.91	17.83	-0.10%	279
Aug 3, 2026	17.99	18.00	17.55	17.93	17.85	0.37%	1,160
Jul 31, 2026	18.05	18.28	17.58	17.86	17.78	-0.42%	1,364
Jul 30, 2026	17.95	18.05	17.83	17.94	17.86	0.50%	210
Jul 29, 2026	17.91	18.17	17.72	17.85	17.77	-0.20%	5,224
Jul 28, 2026	18.13	18.13	17.49	17.88	17.80	-0.35%	6,063
Jul 27, 2026	18.22	18.22	17.72	17.95	17.87	-0.29%	350
Jul 24, 2026	18.03	18.05	17.92	18.00	17.92	1.01%	28
Jul 23, 2026	18.04	18.16	17.72	17.82	17.74	-0.78%	221
Jul 22, 2026	18.06	18.14	17.93	18.04	17.88	1.63%	125
Jul 21, 2026	17.98	17.98	17.70	17.75	17.59	0.45%	836
Jul 20, 2026	18.11	18.11	17.52	17.67	17.51	-0.36%	1,204
Jul 17, 2026	17.55	17.86	17.45	17.74	17.58	0.70%	167
Jul 16, 2026	17.59	17.72	17.47	17.61	17.45	0.77%	591
Jul 15, 2026	17.68	17.76	17.30	17.48	17.32	-0.26%	169
Jul 14, 2026	17.55	17.75	17.30	17.52	17.37	0.94%	93