LON:URNU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	31.23	31.32	30.42	31.06	31.06	0.06%	64,779
May 28, 2026	30.49	31.07	30.16	31.04	31.04	0.27%	55,172
May 27, 2026	30.93	31.26	30.36	30.95	30.95	-1.34%	180,878
May 26, 2026	30.38	31.52	30.38	31.37	31.37	1.58%	30,076
May 25, 2026	30.88	30.88	30.88	30.88	30.88	2.36%	5,950
May 22, 2026	30.14	30.80	30.10	30.17	30.17	2.36%	41,582
May 21, 2026	29.65	29.79	29.29	29.48	29.48	0.38%	44,193
May 20, 2026	28.56	29.46	28.50	29.36	29.36	2.81%	96,449
May 19, 2026	29.70	29.93	28.46	28.56	28.56	-4.53%	104,032
May 18, 2026	30.62	30.95	29.80	29.92	29.92	-3.34%	84,492
May 15, 2026	31.65	31.90	30.74	30.95	30.95	-4.08%	58,707
May 14, 2026	32.91	33.27	31.94	32.27	32.27	-2.70%	50,751
May 13, 2026	33.45	33.88	32.40	33.16	33.16	0.73%	121,264
May 12, 2026	34.72	34.74	32.70	32.92	32.92	-7.16%	79,953
May 11, 2026	34.25	35.48	34.00	35.46	35.46	3.22%	125,710
May 8, 2026	34.92	35.22	34.04	34.36	34.36	-4.10%	53,186
May 7, 2026	35.99	36.34	35.32	35.83	35.83	2.25%	131,077
May 6, 2026	33.67	35.12	33.63	35.04	35.04	3.95%	39,438
May 5, 2026	34.09	34.43	33.71	33.71	33.71	-0.79%	48,117
May 1, 2026	34.54	34.65	33.93	33.97	33.97	0.64%	14,158
Apr 30, 2026	32.57	33.86	32.40	33.76	33.76	2.65%	48,110
Apr 29, 2026	33.94	34.10	32.56	32.89	32.89	-1.59%	44,500
Apr 28, 2026	34.94	35.21	33.42	33.42	33.42	-2.72%	49,541
Apr 27, 2026	34.31	35.08	34.11	34.35	34.35	-0.82%	31,674
Apr 24, 2026	35.24	35.80	34.43	34.64	34.64	-3.66%	58,837
Apr 23, 2026	35.41	36.49	35.10	35.95	35.95	4.47%	58,210
Apr 22, 2026	33.69	34.64	33.57	34.41	34.41	2.54%	30,779
Apr 21, 2026	34.77	34.95	33.38	33.56	33.56	-1.71%	412,794
Apr 20, 2026	33.78	34.24	33.44	34.15	34.15	-2.08%	24,287
Apr 17, 2026	34.07	35.47	33.75	34.87	34.87	1.72%	73,729
Apr 16, 2026	34.01	34.40	33.60	34.28	34.28	0.62%	51,728
Apr 15, 2026	32.62	34.24	32.46	34.07	34.07	5.34%	36,579
Apr 14, 2026	31.84	32.66	31.84	32.34	32.34	3.61%	43,074
Apr 13, 2026	30.56	31.28	30.36	31.22	31.22	-1.15%	36,177
Apr 10, 2026	30.94	31.73	30.72	31.58	31.58	1.34%	16,796
Apr 9, 2026	31.30	31.47	30.58	31.16	31.16	-0.08%	60,148
Apr 8, 2026	31.36	32.04	30.89	31.19	31.19	8.44%	25,949
Apr 7, 2026	29.54	29.78	28.57	28.76	28.76	-3.25%	29,982
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	28.72	27.73	28.63	28.63	0.62%	80,137
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