LON:USSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	87.29	87.34	86.95	86.95	86.95	-0.33%	14,465
Apr 28, 2026	87.70	88.12	87.12	87.24	87.24	-0.25%	14,304
Apr 27, 2026	87.08	87.98	87.07	87.46	87.46	0.41%	7,200
Apr 24, 2026	87.03	87.36	86.81	87.10	87.10	-0.39%	9,074
Apr 23, 2026	87.29	87.60	86.92	87.44	87.44	-0.06%	5,890
Apr 22, 2026	88.50	88.50	87.49	87.49	87.49	-0.20%	3,312
Apr 21, 2026	87.75	88.57	87.69	87.67	87.67	-0.09%	15,593
Apr 20, 2026	86.71	87.74	86.11	87.74	87.74	0.53%	4,607
Apr 17, 2026	86.08	87.56	85.88	87.28	87.28	1.94%	8,581
Apr 16, 2026	85.21	85.81	85.04	85.62	85.62	0.27%	9,256
Apr 15, 2026	85.53	85.62	85.00	85.39	85.39	-0.51%	55,843
Apr 14, 2026	85.42	85.83	85.08	85.83	85.83	1.58%	73,424
Apr 13, 2026	83.93	84.61	83.93	84.50	84.50	-0.22%	1,679
Apr 10, 2026	84.75	85.31	84.60	84.68	84.68	0.33%	10,271
Apr 9, 2026	84.31	84.56	83.99	84.41	84.41	0.23%	8,413
Apr 8, 2026	84.58	85.04	84.00	84.21	84.21	2.12%	15,323
Apr 7, 2026	82.22	82.98	82.04	82.46	82.46	0.55%	22,253
Apr 2, 2026	80.82	82.01	80.56	82.01	82.01	-0.21%	113,879
Apr 1, 2026	82.05	82.28	81.61	82.18	82.18	1.70%	8,486
Mar 31, 2026	80.64	81.17	80.45	80.80	80.80	0.20%	28,936
Mar 30, 2026	80.50	81.11	80.26	80.64	80.64	-0.13%	6,163
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