LON:USSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	81.65	82.19	80.62	80.75	80.75	-1.07%	14,155
Mar 26, 2026	81.44	82.16	80.90	81.62	81.62	0.20%	82,981
Mar 25, 2026	81.89	82.19	81.09	81.46	81.46	0.04%	22,291
Mar 24, 2026	80.40	81.43	79.57	81.43	81.43	1.34%	17,516
Mar 23, 2026	78.20	82.74	77.90	80.35	80.35	1.29%	62,301
Mar 20, 2026	80.41	80.49	79.20	79.33	79.33	-0.40%	10,879
Mar 19, 2026	79.72	79.96	79.00	79.64	79.64	-1.14%	34,904
Mar 18, 2026	81.30	81.54	80.23	80.56	80.56	-0.41%	517
Mar 17, 2026	79.81	81.35	79.64	80.89	80.89	0.82%	5,060
Mar 16, 2026	80.19	80.82	80.00	80.23	80.23	0.54%	14,235
Mar 13, 2026	80.04	80.68	79.61	79.80	79.80	-0.85%	8,443
Mar 12, 2026	80.50	80.76	80.17	80.49	80.49	-0.28%	5,684
Mar 11, 2026	81.20	81.39	80.61	80.72	80.72	-1.59%	2,634
Mar 10, 2026	81.72	82.14	80.97	82.02	82.02	1.92%	7,243
Mar 9, 2026	79.91	80.76	79.35	80.48	80.48	-1.20%	25,544
Mar 6, 2026	83.71	83.69	81.00	81.45	81.45	-2.38%	29,511
Mar 5, 2026	84.12	84.37	83.45	83.44	83.44	-0.93%	17,125
Mar 4, 2026	83.70	84.41	83.27	84.22	84.22	1.32%	205,118
Mar 3, 2026	83.92	84.22	82.00	83.12	83.12	-1.38%	52,011
Mar 2, 2026	83.48	84.55	83.11	84.29	84.29	-0.40%	21,638
Feb 27, 2026	84.99	85.18	84.05	84.62	84.62	-0.66%	7,775
Feb 26, 2026	84.90	85.62	84.41	85.18	85.18	0.82%	109,684
Feb 25, 2026	85.05	85.52	84.24	84.49	84.49	-0.27%	39,522
Feb 24, 2026	84.49	85.43	84.42	84.72	84.72	0.65%	17,132
Feb 23, 2026	86.06	86.06	84.03	84.18	84.18	-1.61%	37,188
Feb 20, 2026	85.92	86.50	85.22	85.55	85.55	0.06%	43,194
Feb 19, 2026	85.86	85.91	85.21	85.50	85.50	-0.79%	24,914
Feb 18, 2026	85.40	86.38	85.08	86.18	86.18	1.26%	15,966
Feb 17, 2026	85.40	86.09	84.43	85.11	85.11	-0.68%	17,169
Feb 16, 2026	85.77	86.06	85.63	85.69	85.69	-0.13%	7,720
Feb 13, 2026	84.57	85.70	84.30	85.81	85.81	1.08%	76,469
Feb 12, 2026	86.63	87.04	84.88	84.89	84.89	-1.28%	71,084
Feb 11, 2026	86.36	86.90	85.69	86.00	86.00	-0.40%	23,968
Feb 10, 2026	85.95	86.32	85.79	86.34	86.34	0.35%	7,514
Feb 9, 2026	86.10	86.38	85.48	86.04	86.04	0.27%	15,760
Feb 6, 2026	84.44	85.81	84.28	85.81	85.81	1.97%	9,274
Feb 5, 2026	85.09	85.29	83.89	84.15	84.15	-0.94%	8,961
Feb 4, 2026	83.96	85.23	83.76	84.95	84.95	1.40%	8,924
Feb 3, 2026	83.30	84.40	82.66	83.78	83.78	0.83%	13,386
Feb 2, 2026	81.73	83.19	81.60	83.09	83.09	1.38%	8,849
Jan 30, 2026	81.97	82.66	81.86	81.96	81.96	-0.47%	244,437
Jan 29, 2026	82.51	83.00	81.81	82.35	82.35	-0.28%	10,267
Jan 28, 2026	82.95	83.17	82.45	82.58	82.58	-0.25%	7,354
Jan 27, 2026	82.78	83.16	82.59	82.79	82.79	0.15%	10,189
Jan 26, 2026	82.90	83.13	82.60	82.66	82.66	-0.67%	18,488
Jan 23, 2026	84.19	84.22	83.22	83.22	83.22	-1.61%	82,219
Jan 22, 2026	83.86	84.71	83.86	84.58	84.58	1.51%	3,813
Jan 21, 2026	82.19	83.58	81.70	83.32	83.32	1.28%	10,290
Jan 20, 2026	81.91	82.36	81.46	82.27	82.27	0.15%	5,990
Jan 19, 2026	82.30	82.67	81.96	82.14	82.14	-1.23%	14,331