Skip to main content
logo
Global X Uranium UCITS ETF (LON:URNU)
London flag London · Delayed Price · Currency is GBP · Price in USD
25.55
-0.79 (-2.98%)
Sep 23, 2026, 3:24 PM GMT

LON:URNU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202626.1926.3125.9225.92--1.58%6,642
Sep 22, 202626.2226.5725.9726.3326.331.38%12,088
Sep 21, 202625.7326.1225.3925.9725.972.54%17,861
Sep 18, 202625.7526.0325.2325.3325.33-2.58%13,462
Sep 17, 202625.2626.0025.2626.0026.003.59%10,609
Sep 16, 202625.5125.5125.0025.1025.10-0.51%32,262
Sep 15, 202625.6025.7025.1225.2325.23-1.03%21,474
Sep 14, 202625.8726.0025.2025.4925.49-4.46%37,445
Sep 11, 202627.3427.5726.6826.6826.68-3.63%31,652
Sep 10, 202628.5928.7627.5527.6927.69-2.86%30,862
Sep 9, 202629.2029.3028.3828.5028.50-2.45%17,760
Sep 8, 202628.3929.3528.1829.2229.223.84%36,097
Sep 7, 202627.9928.3927.9928.1428.141.06%10,041
Sep 4, 202627.8228.0027.5827.8427.84-0.54%28,249
Sep 3, 202627.3127.9927.1627.9927.995.23%24,817
Sep 2, 202626.9127.2326.4626.6026.60-1.06%38,415
Sep 1, 202627.8427.8426.6826.8926.89-4.87%42,814
Aug 28, 202629.5829.6228.2328.2628.26-3.71%43,035
Aug 27, 202629.2429.4529.1029.3529.350.40%59,937
Aug 26, 202629.5830.4029.2329.2329.230.14%51,336
Aug 25, 202628.3629.2428.3529.1929.194.94%14,360
Aug 24, 202628.1928.2027.5027.8227.820.25%53,844
Aug 21, 202626.9627.8426.8627.7527.754.06%22,833
Aug 20, 202627.2127.4726.6326.6626.66-1.65%6,997
Aug 19, 202626.6327.2126.6227.1127.112.77%15,539
Aug 18, 202627.7127.7126.2626.3826.38-5.83%28,163
Aug 17, 202627.6228.0127.2828.0128.011.20%51,572
Aug 14, 202627.6727.9627.5127.6827.681.30%22,044
Aug 13, 202627.7227.9027.3327.3327.33-1.03%22,768
Aug 12, 202627.7028.1527.6027.6127.610.27%23,139
Aug 11, 202627.2527.7627.1727.5427.541.40%32,416
Aug 10, 202627.5027.7527.0827.1627.16-0.32%17,970
Aug 7, 202626.3227.3826.3227.2427.242.70%32,456
Aug 6, 202626.3126.6925.8226.5326.531.05%33,655
Aug 5, 202626.2426.4825.9426.2526.252.02%28,910
Aug 4, 202624.8625.8124.7925.7325.735.70%43,019
Aug 3, 202623.6024.6523.6024.3424.343.72%36,597
Jul 31, 202624.4624.6023.3323.4723.47-0.46%26,131
Jul 30, 202622.6823.8322.5123.5823.583.59%31,534
Jul 29, 202623.3023.4922.6522.7622.76-3.68%45,319
Jul 28, 202624.0324.1322.9323.6323.63-1.40%29,547
Jul 27, 202624.8124.8123.9723.9723.97-1.96%31,910
Jul 24, 202625.0325.1324.1024.4524.45-1.23%28,509
Jul 23, 202625.2725.3624.5424.7524.75-1.45%87,224
Jul 22, 202624.7425.1924.5125.1225.123.72%24,595
Jul 21, 202623.8324.2523.6724.2224.223.87%17,055
Jul 20, 202623.3923.7423.3123.3123.311.01%44,748
Jul 17, 202623.2923.4522.8023.0823.08-3.33%24,113
Jul 16, 202624.8724.8723.7823.8823.88-3.52%20,979
Jul 15, 202625.4725.4724.6424.7524.75-2.10%53,636