Skip to main content
logo
Global X Uranium UCITS ETF (LON:URND)
London flag London · Delayed Price · Currency is GBP
22.16
-0.62 (-2.71%)
Apr 2, 2026, 4:35 PM GMT

LON:URND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202621.6622.2721.4022.1622.16-2.71%10,335
Apr 1, 202622.4923.0222.3322.7822.786.66%12,490
Mar 31, 202620.8821.4320.8621.3621.360.42%4,147
Mar 30, 202621.4021.5721.2621.2721.27-0.86%1,861
Mar 27, 202621.4521.4521.0821.4521.450.27%1,354
Mar 26, 202621.9222.0021.5021.3921.39-4.37%601
Mar 25, 202622.2922.7322.1722.3722.373.31%9,960
Mar 24, 202621.4621.5121.2221.6521.650.41%3,835
Mar 23, 202620.5921.9420.3821.5721.570.16%9,900
Mar 20, 202622.1622.1821.5221.5321.53-0.71%2,822
Mar 19, 202622.3422.4421.2221.6921.69-3.67%4,839
Mar 18, 202623.0823.2422.4622.5122.51-1.10%1,517
Mar 17, 202622.6423.1122.1122.7622.761.93%2,791
Mar 16, 202622.7022.7722.4422.3322.33-2.06%568
Mar 13, 202623.5323.6722.7222.8022.80-1.03%1,491
Mar 12, 202623.1823.2822.6423.0423.04-0.67%2,629
Mar 11, 202623.6823.6823.1523.1923.19-2.59%3,323
Mar 10, 202622.8723.8322.8723.8123.816.84%9,291
Mar 9, 202621.5822.2921.4422.2922.29-0.87%9,337
Mar 6, 202622.8823.2522.2222.4822.48-1.66%7,196
Mar 5, 202623.9324.0422.8622.8622.86-3.99%16,319
Mar 4, 202623.0423.8623.0323.8123.811.71%12,472
Mar 3, 202624.6925.2722.8323.4123.41-6.66%19,546
Mar 2, 202624.2925.1924.1525.0825.082.16%21,025
Feb 27, 202624.7824.8124.4324.5524.550.09%4,994
Feb 26, 202624.8524.9023.9824.5324.53-1.97%12,536
Feb 25, 202624.8725.2424.8025.0225.023.87%3,257
Feb 24, 202624.0024.1823.5024.0924.090.71%2,087
Feb 23, 202624.0624.3323.7423.9223.92-1.33%13,138
Feb 20, 202624.6124.7924.2124.2424.240.17%3,427
Feb 19, 202623.9824.3523.5524.2024.201.72%10,122
Feb 18, 202623.3123.9523.2323.7923.794.16%7,065
Feb 17, 202623.0823.2022.3322.8422.84-0.90%7,889
Feb 16, 202623.0423.1022.9823.0523.05-0.10%4,876
Feb 13, 202623.0123.4522.6923.0723.070.76%27,451
Feb 12, 202623.8824.0422.9122.9022.90-2.95%10,911
Feb 11, 202624.2924.5423.1823.5923.59-2.31%15,101
Feb 10, 202624.3624.5324.1324.1524.150.10%3,914
Feb 9, 202623.5224.2123.1424.1324.135.90%5,377
Feb 6, 202621.8222.7821.7722.7822.781.09%18,457
Feb 5, 202623.0723.4522.1622.5422.54-1.44%14,153
Feb 4, 202625.4925.5022.8722.8722.87-8.18%29,049
Feb 3, 202624.1025.2624.1024.9024.905.12%16,302
Feb 2, 202623.4524.6023.2423.6923.69-5.87%23,343
Jan 30, 202625.4725.9624.9625.1725.17-1.15%33,572
Jan 29, 202627.3127.5724.8525.4625.46-3.58%21,342
Jan 28, 202626.0026.4625.8926.4126.415.09%23,052
Jan 27, 202624.6724.9124.5025.1325.131.18%11,874
Jan 26, 202625.5526.1024.7724.8324.83-2.58%44,027
Jan 23, 202625.8025.8925.2825.4925.49-0.29%14,129