LON:USSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	93.90	94.25	93.61	93.62	93.62	-	11,878
Jul 24, 2026	92.63	93.74	92.51	93.62	93.62	1.69%	1,215
Jul 23, 2026	93.24	93.59	92.06	92.06	92.06	-1.36%	19,629
Jul 22, 2026	93.02	93.78	92.72	93.33	93.33	0.33%	595
Jul 21, 2026	93.25	93.27	92.65	93.02	93.02	-0.08%	4,718
Jul 20, 2026	93.16	93.91	92.73	93.09	93.09	-0.37%	3,425
Jul 17, 2026	93.97	94.37	93.44	93.44	93.44	-0.87%	5,243
Jul 16, 2026	93.42	94.26	92.50	94.26	94.26	1.32%	5,546
Jul 15, 2026	92.33	93.39	92.02	93.03	93.03	1.04%	6,217
Jul 14, 2026	92.09	93.42	91.96	92.07	92.07	-0.31%	7,246
Jul 13, 2026	92.28	93.11	92.08	92.36	92.36	0.05%	2,568
Jul 10, 2026	91.73	92.33	91.54	92.31	92.31	0.35%	5,261
Jul 9, 2026	90.99	92.05	90.88	91.99	91.99	1.61%	1,285
Jul 8, 2026	91.90	91.94	90.53	90.53	90.53	-2.21%	6,213
Jul 7, 2026	92.49	93.19	92.31	92.58	92.58	0.17%	18,570
Jul 6, 2026	92.19	92.73	92.16	92.42	92.42	0.16%	2,279
Jul 3, 2026	92.41	92.54	92.18	92.27	92.27	-0.18%	17,391
Jul 2, 2026	92.50	93.36	92.14	92.44	92.44	-0.86%	15,222
Jul 1, 2026	92.02	93.32	91.85	93.25	93.25	0.86%	8,418
Jun 30, 2026	92.64	92.81	92.22	92.45	92.45	0.50%	3,339
Jun 29, 2026	92.68	92.98	91.99	91.99	91.99	-0.76%	22,589
Jun 26, 2026	92.14	92.47	91.75	92.69	92.69	0.54%	2,800
Jun 25, 2026	91.15	92.80	90.87	92.19	92.19	0.56%	307,371
Jun 24, 2026	90.32	91.71	89.92	91.68	91.68	1.46%	22,462
Jun 23, 2026	89.78	90.48	89.55	90.36	90.36	-0.31%	5,814
Jun 22, 2026	90.46	90.88	90.12	90.64	90.64	0.20%	3,846
Jun 19, 2026	90.50	91.10	90.08	90.46	90.46	0.08%	4,188
Jun 18, 2026	90.34	91.35	90.03	90.39	90.39	-1.12%	3,428
Jun 17, 2026	91.22	92.01	90.90	91.42	91.42	0.07%	3,887
Jun 16, 2026	91.42	92.00	91.31	91.36	91.36	-0.51%	9,198
Jun 15, 2026	92.31	92.57	91.79	91.82	91.82	0.08%	13,963
Jun 12, 2026	90.46	91.78	90.46	91.75	91.75	2.36%	4,309
Jun 11, 2026	89.62	90.09	89.50	89.64	89.64	-0.34%	585
Jun 10, 2026	89.62	90.54	89.02	89.94	89.94	1.08%	6,975
Jun 9, 2026	88.86	90.43	88.56	88.98	88.98	0.06%	4,340
Jun 8, 2026	88.30	89.32	88.23	88.93	88.93	0.14%	11,221
Jun 5, 2026	89.09	89.35	88.71	88.81	88.81	-0.69%	5,063
Jun 4, 2026	88.73	89.55	88.63	89.43	89.43	0.73%	12,489
Jun 3, 2026	89.07	89.36	88.43	88.79	88.79	-0.49%	2,326
Jun 2, 2026	88.83	89.30	88.54	89.23	89.23	0.84%	10,015
Jun 1, 2026	88.67	88.95	88.20	88.49	88.49	-0.28%	7,733
May 29, 2026	88.97	89.18	88.65	88.73	88.73	-0.40%	12,626
May 28, 2026	88.88	89.11	88.41	89.09	89.09	0.08%	106,745
May 27, 2026	88.94	89.34	88.84	89.01	89.01	0.55%	148,030
May 26, 2026	88.37	88.96	88.13	88.52	88.52	1.02%	5,268
May 22, 2026	87.38	87.89	87.07	87.63	87.63	1.34%	6,408
May 21, 2026	86.65	86.88	86.00	86.47	86.47	-0.21%	10,668
May 20, 2026	85.59	86.95	85.47	86.65	86.65	1.27%	12,429
May 19, 2026	86.22	86.55	85.14	85.56	85.56	-1.05%	19,518
May 18, 2026	85.76	86.70	85.37	86.47	86.47	0.55%	9,613