HANETF Uranium Mining UCITS ETF (LON:URNP)
London · Delayed Price · Currency is GBP · Price in GBX 988.80
+13.70 (1.40%)
Last updated: Sep 22, 2026, 4:29 PM GMT
LON:URNP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 991.17 | 996.90 | 981.90 | 988.80 | 988.80 | 1.40% | 51,980 |
| Sep 21, 2026 | 961.90 | 981.00 | 961.90 | 975.10 | 975.10 | 1.45% | 37,641 |
| Sep 18, 2026 | 990.38 | 983.30 | 961.20 | 961.20 | 961.20 | -1.75% | 35,810 |
| Sep 17, 2026 | 969.10 | 985.00 | 956.00 | 978.30 | 978.30 | 2.26% | 54,667 |
| Sep 16, 2026 | 951.70 | 969.00 | 954.50 | 956.70 | 956.70 | 0.86% | 46,068 |
| Sep 15, 2026 | 959.25 | 959.50 | 944.50 | 948.50 | 948.50 | -0.70% | 33,926 |
| Sep 14, 2026 | 982.80 | 982.80 | 948.20 | 955.20 | 955.20 | -4.61% | 63,888 |
| Sep 11, 2026 | 1,022.20 | 1,023.60 | 1,000.60 | 1,001.40 | 1,001.40 | -3.34% | 170,906 |
| Sep 10, 2026 | 1,057.40 | 1,065.54 | 1,030.80 | 1,036.00 | 1,036.00 | -2.08% | 109,086 |
| Sep 9, 2026 | 1,064.20 | 1,084.00 | 1,054.44 | 1,058.00 | 1,058.00 | -2.38% | 50,756 |
| Sep 8, 2026 | 1,059.00 | 1,088.40 | 1,055.60 | 1,083.80 | 1,083.80 | 2.63% | 36,338 |
| Sep 7, 2026 | 1,067.40 | 1,075.60 | 1,056.00 | 1,056.00 | 1,056.00 | -0.62% | 26,457 |
| Sep 4, 2026 | 1,068.20 | 1,071.20 | 1,058.80 | 1,062.60 | 1,062.60 | -0.36% | 48,005 |
| Sep 3, 2026 | 1,030.40 | 1,080.40 | 1,030.40 | 1,066.40 | 1,066.40 | 4.18% | 74,219 |
| Sep 2, 2026 | 1,030.00 | 1,051.40 | 1,020.00 | 1,023.60 | 1,023.60 | -1.29% | 62,021 |
| Sep 1, 2026 | 1,068.80 | 1,073.80 | 1,023.20 | 1,037.00 | 1,037.00 | -3.17% | 120,090 |
| Aug 28, 2026 | 1,127.80 | 1,136.80 | 1,071.00 | 1,071.00 | 1,071.00 | -4.46% | 114,602 |
| Aug 27, 2026 | 1,122.05 | 1,125.80 | 1,116.40 | 1,121.00 | 1,121.00 | 0.39% | 101,681 |
| Aug 26, 2026 | 1,125.20 | 1,149.00 | 1,116.60 | 1,116.60 | 1,116.60 | 0.40% | 100,823 |
| Aug 25, 2026 | 1,089.80 | 1,119.20 | 1,077.80 | 1,112.20 | 1,112.20 | 3.40% | 90,957 |
| Aug 24, 2026 | 1,065.00 | 1,085.60 | 1,065.00 | 1,075.60 | 1,075.60 | 3.20% | 106,468 |
| Aug 21, 2026 | 1,007.70 | 1,047.00 | 1,002.20 | 1,042.20 | 1,042.20 | 4.43% | 113,746 |
| Aug 20, 2026 | 1,024.60 | 1,031.20 | 998.00 | 998.00 | 998.00 | -1.89% | 50,027 |
| Aug 19, 2026 | 1,016.86 | 1,020.20 | 1,005.00 | 1,017.20 | 1,017.20 | 1.70% | 115,356 |
| Aug 18, 2026 | 1,037.40 | 1,039.20 | 1,000.20 | 1,000.20 | 1,000.20 | -3.57% | 70,745 |
| Aug 17, 2026 | 1,033.20 | 1,045.00 | 1,012.80 | 1,037.20 | 1,037.20 | 1.91% | 138,953 |
| Aug 14, 2026 | 1,020.09 | 1,030.20 | 1,014.20 | 1,017.80 | 1,017.80 | -0.24% | 69,203 |
| Aug 13, 2026 | 1,031.30 | 1,037.40 | 1,020.20 | 1,020.20 | 1,020.20 | -1.18% | 65,137 |
| Aug 12, 2026 | 1,040.00 | 1,056.20 | 1,032.40 | 1,032.40 | 1,032.40 | -0.08% | 32,878 |
| Aug 11, 2026 | 1,032.20 | 1,036.80 | 1,024.80 | 1,033.20 | 1,033.20 | 2.22% | 31,406 |
| Aug 10, 2026 | 1,012.40 | 1,025.60 | 1,010.80 | 1,010.80 | 1,010.80 | -0.16% | 49,659 |
| Aug 7, 2026 | 1,001.00 | 1,022.00 | 994.00 | 1,012.40 | 1,012.40 | 2.35% | 46,445 |
| Aug 6, 2026 | 977.70 | 1,000.00 | 970.00 | 989.20 | 989.20 | 0.77% | 23,540 |
| Aug 5, 2026 | 983.20 | 1,002.80 | 978.10 | 981.60 | 981.60 | 0.63% | 43,877 |
| Aug 4, 2026 | 959.70 | 977.30 | 948.10 | 975.45 | 975.45 | 3.22% | 16,814 |
| Aug 3, 2026 | 933.50 | 956.60 | 921.20 | 945.00 | 945.00 | 3.46% | 27,689 |
| Jul 31, 2026 | 948.15 | 956.70 | 913.40 | 913.40 | 913.40 | -1.01% | 33,811 |
| Jul 30, 2026 | 909.40 | 933.00 | 900.30 | 922.70 | 922.70 | 0.94% | 61,509 |
| Jul 29, 2026 | 933.70 | 939.30 | 911.70 | 914.10 | 914.10 | -1.55% | 30,559 |
| Jul 28, 2026 | 945.00 | 958.40 | 916.90 | 928.50 | 928.50 | -2.16% | 51,607 |
| Jul 27, 2026 | 956.60 | 977.30 | 945.30 | 949.00 | 949.00 | -0.25% | 22,743 |
| Jul 24, 2026 | 963.23 | 977.20 | 947.90 | 951.40 | 951.40 | -1.38% | 33,591 |
| Jul 23, 2026 | 967.30 | 994.70 | 963.30 | 964.70 | 964.70 | -1.02% | 16,116 |
| Jul 22, 2026 | 962.40 | 978.50 | 960.50 | 974.60 | 974.60 | 3.02% | 51,106 |
| Jul 21, 2026 | 930.30 | 949.10 | 915.40 | 946.05 | 946.05 | 3.51% | 15,637 |
| Jul 20, 2026 | 912.50 | 930.60 | 910.60 | 914.00 | 914.00 | 1.08% | 15,088 |
| Jul 17, 2026 | 907.10 | 924.00 | 895.30 | 904.20 | 904.20 | -2.59% | 34,328 |
| Jul 16, 2026 | 951.89 | 951.30 | 924.90 | 928.20 | 928.20 | -2.48% | 65,757 |
| Jul 15, 2026 | 970.00 | 979.60 | 951.80 | 951.80 | 951.80 | -1.81% | 25,896 |
| Jul 14, 2026 | 956.70 | 975.70 | 951.50 | 969.30 | 969.30 | 0.19% | 30,881 |