LON:USSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	93.33	93.88	92.66	93.17	93.17	-0.87%	1,802
Nov 12, 2026	94.30	94.82	93.69	93.99	93.99	0.03%	7,289
Nov 11, 2026	94.13	94.47	93.80	93.96	93.96	0.52%	4,917
Nov 10, 2026	94.22	94.92	93.26	93.47	93.47	-0.57%	3,783
Nov 9, 2026	92.98	94.01	92.31	94.01	94.01	1.92%	9,340
Nov 6, 2026	92.02	92.61	91.41	92.24	92.24	-1.47%	14,945
Nov 5, 2026	95.52	96.20	93.50	93.62	93.62	-1.14%	14,011
Nov 4, 2026	93.59	95.85	93.50	94.69	94.69	0.59%	6,553
Nov 3, 2026	94.36	94.36	93.49	94.13	94.13	-0.38%	2,098
Nov 2, 2026	93.15	94.56	93.03	94.49	94.49	1.85%	13,896
Oct 30, 2026	93.25	93.87	92.60	92.77	92.77	-0.50%	5,780
Oct 29, 2026	92.81	93.35	92.32	93.24	93.24	1.38%	34,538
Oct 28, 2026	91.97	92.28	91.71	91.97	91.97	-0.03%	3,969
Oct 27, 2026	91.99	92.30	91.56	92.00	92.00	-0.25%	5,599
Oct 26, 2026	91.79	92.64	91.75	92.23	92.23	0.52%	7,885
Oct 23, 2026	92.11	92.11	91.04	91.75	91.75	0.16%	7,617
Oct 22, 2026	90.87	91.75	90.67	91.60	91.60	0.35%	26,879
Oct 21, 2026	91.08	91.60	90.95	91.28	91.28	0.33%	4,488
Oct 20, 2026	90.20	91.30	89.92	90.98	90.98	0.68%	49,606
Oct 19, 2026	90.71	90.78	89.97	90.37	90.37	-0.62%	9,550
Oct 16, 2026	90.85	91.53	90.85	90.93	90.93	0.51%	9,269
Oct 15, 2026	89.49	90.67	89.43	90.47	90.47	1.44%	27,806
Oct 14, 2026	90.28	90.58	89.18	89.19	89.19	-0.61%	12,986
Oct 13, 2026	90.17	90.39	89.67	89.74	89.74	-0.16%	11,490
Oct 12, 2026	89.80	89.91	89.59	89.88	89.88	0.16%	5,179
Oct 9, 2026	89.76	90.14	89.51	89.74	89.74	1.37%	7,116
Oct 8, 2026	88.64	89.13	88.37	88.53	88.53	-0.14%	6,352
Oct 7, 2026	89.99	90.17	88.65	88.65	88.65	-2.17%	2,060
Oct 6, 2026	90.74	90.75	90.01	90.62	90.62	0.70%	14,808
Oct 5, 2026	89.65	90.14	89.21	89.99	89.99	0.19%	45,228
Oct 2, 2026	89.41	90.17	89.30	89.82	89.82	2.15%	52,650
Oct 1, 2026	88.49	88.69	87.87	87.93	87.93	-1.21%	75,385
Sep 30, 2026	89.42	89.72	88.99	89.01	89.01	0.15%	2,431
Sep 29, 2026	89.46	89.77	88.96	88.88	88.88	-0.48%	3,080
Sep 28, 2026	90.05	90.15	89.31	89.31	89.31	-0.70%	4,450
Sep 25, 2026	90.01	90.34	89.73	89.94	89.94	0.36%	1,199
Sep 24, 2026	90.24	90.47	89.62	89.62	89.62	-1.47%	4,152
Sep 23, 2026	91.27	91.39	90.70	90.96	90.96	-0.24%	17,851
Sep 22, 2026	91.19	91.96	90.88	91.18	91.18	-0.14%	8,245
Sep 21, 2026	91.38	91.58	91.10	91.31	91.31	0.37%	5,018
Sep 18, 2026	91.89	91.99	90.90	90.97	90.97	-1.19%	16,894
Sep 17, 2026	92.15	92.61	91.95	92.07	92.07	-0.61%	4,625
Sep 16, 2026	92.50	92.62	92.22	92.64	92.64	0.38%	6,800
Sep 15, 2026	92.44	92.65	92.22	92.28	92.28	-0.44%	5,655
Sep 14, 2026	92.79	93.15	92.55	92.69	92.69	-0.12%	37,563
Sep 11, 2026	92.66	93.00	92.59	92.81	92.81	0.49%	2,232
Sep 10, 2026	93.17	93.34	92.07	92.35	92.35	-0.79%	6,431
Sep 9, 2026	93.95	94.14	93.00	93.09	93.09	-1.24%	13,837
Sep 8, 2026	94.70	95.02	94.26	94.26	94.26	-0.35%	2,389
Sep 7, 2026	95.02	95.23	94.59	94.59	94.59	-0.48%	1,588