LON:USSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	86.97	86.97	85.96	86.00	86.00	-1.61%	3,531
May 14, 2026	86.78	87.47	86.62	87.41	87.41	0.91%	12,872
May 13, 2026	87.02	87.16	86.50	86.62	86.62	0.20%	30,901
May 12, 2026	87.42	87.82	86.34	86.45	86.45	-1.58%	22,544
May 11, 2026	88.21	88.53	87.84	87.84	87.84	-0.41%	34,402
May 8, 2026	87.96	88.26	87.60	88.20	88.20	-0.09%	183,707
May 7, 2026	89.04	89.37	87.89	88.28	88.28	-0.82%	28,036
May 6, 2026	88.38	89.24	88.17	89.01	89.01	1.17%	27,526
May 5, 2026	87.41	88.16	87.24	87.98	87.98	-0.06%	27,804
May 1, 2026	87.97	88.49	87.90	88.03	88.03	0.18%	30,356
Apr 30, 2026	86.41	87.91	86.12	87.87	87.87	1.06%	65,725
Apr 29, 2026	87.30	87.58	86.95	86.95	86.95	-0.33%	14,764
Apr 28, 2026	87.70	88.12	87.12	87.24	87.24	-0.25%	14,304
Apr 27, 2026	87.08	87.98	86.91	87.46	87.46	0.41%	7,208
Apr 24, 2026	87.03	87.36	86.81	87.10	87.10	-0.39%	9,089
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%	3,713
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%	74,198
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