LON:USFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	50.47	50.60	50.47	50.52	50.52	-0.08%	1,637
May 15, 2026	50.55	50.59	50.50	50.56	50.56	0.09%	2,860
May 14, 2026	50.53	50.53	50.50	50.52	50.52	0.15%	260
May 13, 2026	50.50	50.55	50.44	50.44	50.44	-0.07%	89,640
May 12, 2026	50.50	50.50	50.44	50.48	50.48	0.09%	1,920
May 11, 2026	50.46	50.49	50.43	50.43	50.43	-0.09%	571
May 8, 2026	50.49	50.49	50.49	50.48	50.48	0.03%	22
May 7, 2026	50.49	50.50	50.46	50.46	50.46	-	430
May 6, 2026	50.49	50.50	50.44	50.46	50.46	0.04%	12,299
May 5, 2026	50.42	50.50	50.42	50.44	50.44	0.17%	499
May 1, 2026	50.45	50.45	50.15	50.36	50.36	-0.05%	3,241
Apr 30, 2026	50.29	50.45	50.29	50.38	50.38	0.03%	3,792
Apr 29, 2026	50.40	50.45	50.40	50.37	50.37	0.06%	18,859
Apr 28, 2026	50.40	50.40	50.37	50.34	50.34	0.15%	3,390
Apr 27, 2026	50.27	50.42	50.26	50.26	50.26	-0.24%	1,345
Apr 24, 2026	50.40	50.41	50.33	50.38	50.38	-0.03%	1,244
Apr 23, 2026	50.50	50.50	50.28	50.40	50.40	0.07%	371
Apr 22, 2026	50.27	50.27	50.27	50.36	50.36	0.22%	1,200
Apr 21, 2026	50.25	50.42	50.25	50.25	50.25	0.02%	558
Apr 20, 2026	50.24	50.41	50.24	50.24	50.24	-0.16%	1,281
Apr 17, 2026	50.23	50.39	50.23	50.32	50.32	-0.06%	1,273
Apr 16, 2026	50.23	50.38	50.22	50.35	50.35	0.03%	2,731
Apr 15, 2026	50.30	50.32	50.25	50.34	50.34	0.21%	7,384
Apr 14, 2026	50.23	50.31	50.23	50.23	50.23	-0.13%	4,021
Apr 13, 2026	50.20	50.35	50.20	50.30	50.30	-0.02%	23,706
Apr 10, 2026	50.36	50.36	50.24	50.31	50.31	-	9,310
Apr 9, 2026	50.29	50.36	50.25	50.31	50.31	0.01%	9,215
Apr 8, 2026	50.30	50.35	50.26	50.30	50.30	-	17,495
Apr 7, 2026	50.34	50.60	50.24	50.30	50.30	0.03%	955
Apr 2, 2026	50.31	50.33	50.23	50.29	50.29	-0.91%	1,592
Apr 1, 2026	50.73	50.79	50.46	50.75	50.27	0.20%	832
Mar 31, 2026	50.56	50.88	50.56	50.65	50.17	-0.14%	346
Mar 30, 2026	50.80	50.80	50.57	50.72	50.24	-0.02%	359
Mar 27, 2026	50.74	50.75	50.70	50.73	50.25	-	41,473
Mar 26, 2026	50.76	50.77	50.76	50.73	50.25	0.04%	68
Mar 25, 2026	50.74	50.74	50.73	50.71	50.23	0.01%	600
Mar 24, 2026	50.71	50.73	50.68	50.70	50.23	0.07%	5,364
Mar 23, 2026	50.80	51.01	50.56	50.67	50.19	-0.06%	24,766
Mar 20, 2026	50.74	50.74	50.64	50.70	50.22	0.01%	2,119
Mar 19, 2026	50.72	50.74	50.70	50.69	50.22	0.02%	1,224
Mar 18, 2026	50.65	50.65	50.65	50.68	50.21	0.08%	736
Mar 17, 2026	50.64	50.70	50.64	50.64	50.17	-0.06%	4,323
Mar 16, 2026	50.65	50.74	50.65	50.67	50.20	0.02%	5,794
Mar 13, 2026	50.57	50.70	50.56	50.66	50.19	-0.01%	4,019
Mar 12, 2026	50.73	50.73	50.73	50.67	50.19	0.05%	5,002
Mar 11, 2026	50.66	50.66	50.56	50.64	50.17	0.02%	501
Mar 10, 2026	50.67	50.67	50.62	50.63	50.16	-0.01%	1
Mar 9, 2026	50.62	50.68	50.61	50.64	50.16	0.05%	169
Mar 6, 2026	50.59	50.65	50.51	50.61	50.14	0.05%	1,956
Mar 5, 2026	50.67	51.65	50.51	50.59	50.11	-0.07%	3,648