LON:URNU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	28.93	29.95	28.40	29.73	29.73	-3.16%	31,605
Apr 1, 2026	30.40	31.12	29.95	30.70	30.70	7.21%	68,152
Mar 31, 2026	27.98	28.68	27.73	28.63	28.63	0.62%	78,097
Mar 30, 2026	28.51	29.05	28.25	28.46	28.46	-1.24%	30,750
Mar 27, 2026	28.86	29.10	28.16	28.81	28.81	-0.24%	34,591
Mar 26, 2026	29.63	29.68	28.80	28.88	28.88	-4.52%	30,140
Mar 25, 2026	29.83	30.72	29.83	30.25	30.25	3.05%	55,064
Mar 24, 2026	29.00	29.44	28.63	29.36	29.36	0.31%	61,785
Mar 23, 2026	27.67	29.93	27.30	29.27	29.27	0.95%	28,415
Mar 20, 2026	30.12	30.20	28.84	28.99	28.99	-1.19%	32,384
Mar 19, 2026	30.21	30.21	28.50	29.34	29.34	-3.33%	28,775
Mar 18, 2026	31.28	31.44	30.24	30.35	30.35	-1.17%	40,793
Mar 17, 2026	30.38	31.30	30.04	30.71	30.71	2.49%	40,652
Mar 16, 2026	30.88	31.43	29.97	29.97	29.97	-1.54%	26,701
Mar 13, 2026	31.13	31.95	30.44	30.44	30.44	-2.14%	31,239
Mar 12, 2026	31.54	31.62	30.45	31.10	31.10	-1.30%	18,884
Mar 11, 2026	32.29	32.29	31.24	31.51	31.51	-2.94%	33,485
Mar 10, 2026	31.48	32.50	31.17	32.47	32.47	7.55%	71,961
Mar 9, 2026	28.99	30.20	28.67	30.19	30.19	-0.66%	22,264
Mar 6, 2026	31.42	31.58	29.85	30.39	30.39	-1.27%	83,275
Mar 5, 2026	32.20	32.46	30.61	30.78	30.78	-4.12%	51,131
Mar 4, 2026	31.34	32.19	30.96	32.10	32.10	2.07%	12,839
Mar 3, 2026	33.36	33.36	30.46	31.45	31.45	-7.30%	49,501
Mar 2, 2026	32.94	34.20	32.45	33.93	33.93	1.57%	41,772
Feb 27, 2026	33.88	33.94	33.14	33.40	33.40	-0.08%	14,902
Feb 26, 2026	34.27	34.27	32.77	33.43	33.43	-2.66%	42,681
Feb 25, 2026	33.95	34.50	33.82	34.34	34.34	4.11%	52,955
Feb 24, 2026	32.91	33.03	31.97	32.99	32.99	0.95%	28,145
Feb 23, 2026	32.94	33.19	32.33	32.67	32.67	-0.52%	20,898
Feb 20, 2026	33.23	33.91	32.94	32.85	32.85	-0.42%	36,725
Feb 19, 2026	32.79	33.22	31.87	32.99	32.99	0.92%	43,553
Feb 18, 2026	31.91	32.92	31.67	32.69	32.69	4.34%	107,855
Feb 17, 2026	31.63	31.82	30.50	31.33	31.33	-1.42%	48,964
Feb 16, 2026	31.80	32.04	31.57	31.78	31.78	0.02%	14,073
Feb 13, 2026	31.66	32.32	30.56	31.77	31.77	0.44%	29,349
Feb 12, 2026	33.00	33.31	31.50	31.63	31.63	-2.32%	38,453
Feb 11, 2026	33.19	33.82	31.82	32.38	32.38	-3.08%	33,025
Feb 10, 2026	33.67	33.99	33.22	33.41	33.41	-0.10%	23,893
Feb 9, 2026	32.30	33.52	31.96	33.45	33.45	6.63%	25,905
Feb 6, 2026	29.95	31.50	29.69	31.37	31.37	2.22%	26,607
Feb 5, 2026	32.09	32.31	30.19	30.69	30.69	-1.87%	91,127
Feb 4, 2026	35.28	35.35	31.27	31.27	31.27	-9.26%	101,067
Feb 3, 2026	33.59	34.95	33.34	34.46	34.46	5.09%	76,438
Feb 2, 2026	34.80	34.80	32.00	32.79	32.79	-5.60%	120,479
Jan 30, 2026	35.58	36.17	34.69	34.74	34.74	-2.65%	135,707
Jan 29, 2026	38.32	38.61	34.39	35.68	35.68	-2.81%	194,509
Jan 28, 2026	36.34	36.95	36.20	36.71	36.71	4.80%	87,829
Jan 27, 2026	34.25	35.13	34.00	35.03	35.03	1.67%	74,969
Jan 26, 2026	35.57	36.12	34.29	34.46	34.46	-1.81%	120,934
Jan 23, 2026	35.30	35.51	34.70	35.09	35.09	0.29%	74,954