Global X Uranium UCITS ETF (LON:URNG)
London · Delayed Price · Currency is GBP 23.79
+0.73 (3.14%)
At close: Apr 14, 2026
LON:URNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 23.60 | 24.09 | 23.57 | 23.79 | 23.79 | 3.14% | 34,169 |
| Apr 13, 2026 | 22.70 | 23.24 | 22.55 | 23.06 | 23.06 | -1.54% | 29,693 |
| Apr 10, 2026 | 23.06 | 23.62 | 23.01 | 23.42 | 23.42 | 1.52% | 37,622 |
| Apr 9, 2026 | 23.31 | 23.34 | 22.85 | 23.07 | 23.07 | -0.32% | 35,670 |
| Apr 8, 2026 | 23.37 | 23.80 | 23.01 | 23.15 | 23.15 | 7.65% | 71,031 |
| Apr 7, 2026 | 22.32 | 22.43 | 21.50 | 21.50 | 21.50 | -3.87% | 34,226 |
| Apr 2, 2026 | 21.86 | 22.68 | 21.51 | 22.37 | 22.37 | -3.24% | 61,439 |
| Apr 1, 2026 | 22.91 | 23.38 | 22.46 | 23.12 | 23.12 | 6.87% | 75,639 |
| Mar 31, 2026 | 21.21 | 21.72 | 21.02 | 21.63 | 21.63 | 0.28% | 32,065 |
| Mar 30, 2026 | 21.50 | 22.00 | 21.39 | 21.57 | 21.57 | -0.35% | 28,137 |
| Mar 27, 2026 | 21.68 | 21.86 | 21.18 | 21.65 | 21.65 | 0.19% | 58,963 |
| Mar 26, 2026 | 22.08 | 22.25 | 21.53 | 21.61 | 21.61 | -4.47% | 42,040 |
| Mar 25, 2026 | 22.53 | 22.96 | 22.53 | 22.62 | 22.62 | 3.45% | 49,236 |
| Mar 24, 2026 | 21.72 | 22.00 | 21.31 | 21.86 | 21.86 | 0.95% | 53,593 |
| Mar 23, 2026 | 20.88 | 22.25 | 20.55 | 21.66 | 21.66 | -0.28% | 73,160 |
| Mar 20, 2026 | 22.50 | 22.51 | 21.57 | 21.72 | 21.72 | -1.12% | 24,205 |
| Mar 19, 2026 | 22.63 | 22.64 | 21.24 | 21.96 | 21.96 | -3.35% | 58,182 |
| Mar 18, 2026 | 23.32 | 23.51 | 22.68 | 22.72 | 22.72 | -1.09% | 50,528 |
| Mar 17, 2026 | 22.75 | 23.47 | 22.57 | 22.97 | 22.97 | 2.25% | 24,785 |
| Mar 16, 2026 | 22.94 | 23.15 | 22.47 | 22.47 | 22.47 | -2.09% | 42,947 |
| Mar 13, 2026 | 23.62 | 24.07 | 22.94 | 22.95 | 22.95 | -1.59% | 75,588 |
| Mar 12, 2026 | 23.52 | 23.57 | 22.79 | 23.32 | 23.32 | -0.58% | 37,017 |
| Mar 11, 2026 | 23.87 | 23.87 | 23.43 | 23.45 | 23.45 | -2.66% | 44,505 |
| Mar 10, 2026 | 23.30 | 24.13 | 23.25 | 24.09 | 24.09 | 6.97% | 65,016 |
| Mar 9, 2026 | 21.71 | 22.53 | 21.52 | 22.52 | 22.52 | -0.86% | 64,211 |
| Mar 6, 2026 | 23.52 | 23.60 | 22.39 | 22.72 | 22.72 | -1.24% | 49,795 |
| Mar 5, 2026 | 24.01 | 24.33 | 23.00 | 23.00 | 23.00 | -4.17% | 80,137 |
| Mar 4, 2026 | 23.46 | 24.37 | 23.17 | 24.00 | 24.00 | 1.29% | 25,086 |
| Mar 3, 2026 | 25.10 | 25.93 | 23.01 | 23.70 | 23.70 | -6.34% | 54,660 |
| Mar 2, 2026 | 24.56 | 25.41 | 24.44 | 25.30 | 25.30 | 2.18% | 52,209 |
| Feb 27, 2026 | 24.97 | 25.22 | 24.63 | 24.76 | 24.76 | - | 37,979 |
| Feb 26, 2026 | 25.25 | 25.25 | 24.21 | 24.76 | 24.76 | -2.15% | 51,181 |
| Feb 25, 2026 | 25.17 | 25.67 | 25.08 | 25.31 | 25.31 | 4.14% | 48,866 |
| Feb 24, 2026 | 24.34 | 24.45 | 23.66 | 24.30 | 24.30 | 0.93% | 38,111 |
| Feb 23, 2026 | 24.40 | 24.58 | 23.95 | 24.08 | 24.08 | -1.43% | 31,586 |
| Feb 20, 2026 | 24.82 | 24.90 | 24.43 | 24.43 | 24.43 | -0.22% | 54,175 |
| Feb 19, 2026 | 24.29 | 24.64 | 23.68 | 24.48 | 24.48 | 0.70% | 66,614 |
| Feb 18, 2026 | 23.45 | 24.33 | 23.41 | 24.31 | 24.31 | 5.12% | 78,487 |
| Feb 17, 2026 | 23.20 | 23.44 | 22.50 | 23.13 | 23.13 | -0.62% | 96,582 |
| Feb 16, 2026 | 23.30 | 23.40 | 23.27 | 23.27 | 23.27 | -0.02% | 19,663 |
| Feb 13, 2026 | 23.25 | 23.70 | 22.58 | 23.28 | 23.28 | 0.61% | 40,933 |
| Feb 12, 2026 | 24.08 | 24.39 | 23.14 | 23.14 | 23.14 | -2.26% | 47,745 |
| Feb 11, 2026 | 24.22 | 24.66 | 23.48 | 23.67 | 23.67 | -2.03% | 46,043 |
| Feb 10, 2026 | 24.47 | 24.82 | 24.16 | 24.16 | 24.16 | -0.94% | 34,869 |
| Feb 9, 2026 | 23.84 | 24.50 | 23.43 | 24.39 | 24.39 | 6.02% | 41,505 |
| Feb 6, 2026 | 22.05 | 23.01 | 21.96 | 23.01 | 23.01 | 1.01% | 68,616 |
| Feb 5, 2026 | 23.40 | 23.77 | 22.32 | 22.78 | 22.78 | -1.47% | 104,113 |
| Feb 4, 2026 | 25.74 | 25.74 | 23.12 | 23.12 | 23.12 | -8.18% | 78,689 |
| Feb 3, 2026 | 24.26 | 25.58 | 24.26 | 25.18 | 25.18 | 5.84% | 71,385 |
| Feb 2, 2026 | 23.85 | 25.45 | 23.10 | 23.79 | 23.79 | -6.06% | 160,319 |