LON:USPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	30.26	31.11	30.26	31.00	31.00	2.45%	37,133
Aug 21, 2025	30.48	30.48	30.13	30.26	30.26	-0.33%	29,980
Aug 20, 2025	30.39	30.47	29.99	30.36	30.36	-0.88%	77,296
Aug 19, 2025	30.73	30.91	30.59	30.63	30.63	0.66%	26,334
Aug 18, 2025	30.80	30.80	30.30	30.43	30.43	0.40%	24,208
Aug 15, 2025	30.43	30.43	30.25	30.31	30.31	-	4,887
Aug 14, 2025	30.88	30.92	30.31	30.31	30.31	-1.53%	29,757
Aug 13, 2025	30.59	30.81	30.54	30.78	30.78	1.48%	27,314
Aug 12, 2025	29.92	30.33	29.80	30.33	30.33	0.80%	26,516
Aug 11, 2025	30.13	30.32	29.94	30.09	30.09	-	39,567
Aug 8, 2025	30.29	30.47	30.09	30.09	30.09	-0.10%	46,205
Aug 7, 2025	30.49	30.75	30.11	30.12	30.12	-1.67%	112,407
Aug 6, 2025	30.63	30.64	30.41	30.63	30.63	0.10%	55,669
Aug 5, 2025	31.15	31.16	30.59	30.60	30.60	-0.55%	110,142
Aug 4, 2025	30.49	30.95	30.47	30.77	30.77	1.42%	81,046
Aug 1, 2025	31.06	31.11	29.99	30.34	30.34	-2.97%	58,146
Jul 31, 2025	31.66	31.77	31.23	31.27	31.27	-0.89%	91,312
Jul 30, 2025	31.95	32.00	31.32	31.55	31.55	-0.69%	48,478
Jul 29, 2025	31.96	32.32	31.72	31.77	31.77	-0.09%	217,094
Jul 28, 2025	32.09	32.19	31.73	31.80	31.80	-0.78%	27,475
Jul 25, 2025	31.92	32.06	31.85	32.05	32.05	0.63%	13,380
Jul 24, 2025	31.97	32.04	31.74	31.85	31.85	-0.19%	92,016
Jul 23, 2025	31.99	32.01	31.63	31.91	31.91	-0.03%	33,363
Jul 22, 2025	31.95	32.05	31.65	31.92	31.92	-0.16%	35,384
Jul 21, 2025	31.74	32.19	31.73	31.97	31.97	1.07%	22,047
Jul 18, 2025	31.60	31.70	31.55	31.63	31.63	-0.06%	22,444
Jul 17, 2025	31.43	31.65	31.31	31.65	31.65	1.93%	26,558
Jul 16, 2025	31.11	31.40	31.05	31.05	31.05	-0.83%	42,459
Jul 15, 2025	31.27	31.44	31.19	31.31	31.31	0.32%	46,040
Jul 14, 2025	30.71	31.25	30.60	31.21	31.21	-	40,490
Jul 11, 2025	31.50	31.57	31.12	31.21	31.21	-2.35%	55,167
Jul 10, 2025	32.60	32.80	31.85	31.96	31.96	-1.60%	69,496
Jul 9, 2025	32.48	32.69	32.38	32.48	32.48	0.31%	15,810
Jul 8, 2025	32.61	32.65	32.26	32.38	32.38	-0.67%	40,512
Jul 7, 2025	32.39	32.70	32.35	32.60	32.60	0.68%	39,975
Jul 4, 2025	32.49	32.50	32.32	32.38	32.38	-0.80%	35,566
Jul 3, 2025	32.01	32.65	31.97	32.64	32.64	2.48%	26,607
Jul 2, 2025	32.23	32.23	31.70	31.85	31.85	0.03%	242,961
Jul 1, 2025	32.56	32.61	31.65	31.84	31.84	-2.12%	45,004
Jun 30, 2025	32.37	32.54	32.22	32.53	32.53	0.68%	19,973
Jun 27, 2025	32.44	32.63	32.23	32.31	32.31	-0.37%	40,647
Jun 26, 2025	32.34	32.43	32.11	32.43	32.43	0.56%	14,564
Jun 25, 2025	32.03	32.61	31.98	32.25	32.25	0.84%	124,502
Jun 24, 2025	32.12	32.16	31.73	31.98	31.98	2.04%	105,222
Jun 23, 2025	31.01	31.39	30.70	31.34	31.34	0.22%	30,387
Jun 20, 2025	31.32	31.60	31.18	31.27	31.27	0.74%	13,524
Jun 19, 2025	31.25	31.27	30.97	31.04	31.04	-1.77%	21,230
Jun 18, 2025	31.73	31.78	31.54	31.60	31.60	-0.32%	25,797
Jun 17, 2025	31.48	31.75	31.40	31.70	31.70	0.32%	16,147
Jun 16, 2025	31.33	31.77	31.29	31.60	31.60	0.89%	14,826