Skip to main content
logo
Global X Uranium UCITS ETF (LON:URND)
London flag London · Delayed Price · Currency is GBP
21.65
+1.06 (5.12%)
Jun 15, 2026, 4:35 PM GMT

LON:URND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 202621.0621.7621.0621.6521.655.12%10,929
Jun 12, 202620.2120.6520.2020.5920.595.12%11,306
Jun 11, 202619.2119.6819.1519.5919.591.32%5,062
Jun 10, 202619.7319.9319.2919.3319.33-1.74%7,889
Jun 9, 202620.9821.0519.6719.6719.67-6.31%4,989
Jun 8, 202620.6921.1020.4021.0021.00-0.97%6,594
Jun 5, 202622.4922.5721.1821.2121.21-6.03%17,874
Jun 4, 202622.7022.7022.3322.5722.57-0.80%7,702
Jun 3, 202623.8724.1622.7122.7522.75-4.97%3,709
Jun 2, 202622.6123.9622.5623.9423.944.62%7,481
Jun 1, 202622.9322.9322.1922.8822.880.37%6,435
May 29, 202622.8923.0222.5122.8022.80-0.25%3,139
May 28, 202622.4822.9022.2822.8522.850.67%4,419
May 27, 202622.7522.7522.4222.7022.70-1.28%5,712
May 26, 202622.4823.0922.4823.0023.003.00%6,980
May 22, 202622.3422.5122.2422.3322.332.50%3,816
May 21, 202621.8021.8921.6621.7821.780.76%24,896
May 20, 202621.1521.7320.9921.6221.622.39%4,230
May 19, 202621.9522.2321.1121.1121.11-4.37%38,236
May 18, 202622.5922.9222.0222.0822.08-3.58%11,000
May 15, 202623.3923.4022.8122.9022.90-3.29%4,403
May 14, 202624.0724.2623.4923.6823.68-2.62%5,320
May 13, 202624.4624.7423.8224.3124.311.23%14,383
May 12, 202625.3325.3523.9624.0224.02-6.52%14,862
May 11, 202624.8925.6124.8425.6925.693.18%7,419
May 8, 202625.3225.4724.6824.9024.90-4.51%3,851
May 7, 202626.3626.3625.7526.0826.082.46%5,423
May 6, 202624.5825.5524.5425.4525.453.30%1,555
May 5, 202624.7924.9724.6624.6424.64-0.43%6,655
May 1, 202625.1725.1724.6424.7524.750.89%4,964
Apr 30, 202623.7124.5123.7124.5324.531.95%5,360
Apr 29, 202624.7124.9123.9724.0624.06-2.33%1,039
Apr 28, 202625.5625.6724.4424.6324.63-1.94%5,728
Apr 27, 202625.0125.5524.9825.1225.12-0.30%6,866
Apr 24, 202625.8826.1525.2025.2025.20-4.38%6,369
Apr 23, 202625.8826.4825.8126.3526.354.77%3,295
Apr 22, 202624.6825.2824.5925.1525.152.34%3,080
Apr 21, 202625.4125.5824.5624.5824.58-1.43%4,190
Apr 20, 202624.5624.9124.5524.9324.93-2.01%2,083
Apr 17, 202624.8825.7824.8625.4525.452.09%7,260
Apr 16, 202624.9225.0824.7724.9324.930.33%3,054
Apr 15, 202623.8324.8923.7224.8424.845.58%9,379
Apr 14, 202623.3623.7623.2823.5323.533.20%3,278
Apr 13, 202622.6022.8522.4922.8022.80-1.47%73
Apr 10, 202622.8423.2422.8123.1423.141.40%6,083
Apr 9, 202622.9823.0122.7722.8222.82-0.64%23
Apr 8, 202623.1223.5322.9122.9722.977.22%12,264
Apr 7, 202622.0822.2021.4221.4221.42-3.34%292
Apr 2, 202621.6622.2721.4022.1622.16-2.71%10,335
Apr 1, 202622.4923.0222.3322.7822.786.66%12,490