LON:USSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	13.39	13.42	13.39	13.40	13.40	0.12%	14,400
Sep 21, 2026	13.37	13.37	13.37	13.38	13.38	0.87%	3,640
Sep 18, 2026	13.33	13.33	13.32	13.27	13.27	-1.03%	4,500
Sep 17, 2026	13.38	13.44	13.38	13.40	13.40	0.02%	4,550
Sep 16, 2026	13.35	13.35	13.35	13.40	13.40	0.62%	910
Sep 15, 2026	13.32	13.32	13.32	13.32	13.32	-0.42%	-
Sep 14, 2026	13.43	13.43	13.40	13.38	13.38	-0.90%	7,200
Sep 11, 2026	13.50	13.50	13.50	13.50	13.50	0.62%	910
Sep 10, 2026	13.41	13.41	13.41	13.41	13.41	-0.88%	-
Sep 9, 2026	13.53	13.53	13.53	13.53	13.53	-1.48%	-
Sep 8, 2026	13.74	13.74	13.74	13.74	13.74	-0.11%	-
Sep 7, 2026	13.74	13.74	13.74	13.75	13.75	-0.08%	1,780
Sep 4, 2026	13.73	13.73	13.73	13.76	13.76	-0.04%	1,780
Sep 3, 2026	13.74	13.77	13.74	13.77	13.77	0.78%	7,120
Sep 2, 2026	13.70	13.72	13.69	13.66	13.66	0.20%	4,400
Sep 1, 2026	13.63	13.63	13.63	13.63	13.63	-1.69%	-
Aug 28, 2026	13.87	13.87	13.87	13.87	13.87	-0.35%	-
Aug 27, 2026	13.95	13.96	13.93	13.92	13.92	0.17%	4,400
Aug 26, 2026	13.89	13.89	13.89	13.89	13.89	0.10%	-
Aug 25, 2026	13.88	13.88	13.88	13.88	13.88	0.37%	-
Aug 24, 2026	13.94	13.94	13.93	13.83	13.83	-0.68%	3,520
Aug 21, 2026	13.92	13.92	13.92	13.92	13.92	-0.05%	-
Aug 20, 2026	14.02	14.02	13.99	13.93	13.93	-1.17%	12,320
Aug 19, 2026	13.94	13.95	13.94	14.10	14.10	0.49%	2,610
Aug 18, 2026	14.03	14.03	14.03	14.03	14.03	-1.04%	-
Aug 17, 2026	14.22	14.23	14.22	14.17	14.17	0.09%	1,720
Aug 14, 2026	14.15	14.15	14.15	14.16	14.16	0.58%	860
Aug 13, 2026	14.08	14.08	14.08	14.08	14.08	0.79%	-
Aug 12, 2026	13.97	13.97	13.97	13.97	13.97	0.33%	-
Aug 11, 2026	13.92	13.92	13.92	13.92	13.92	0.34%	-
Aug 10, 2026	13.88	13.88	13.88	13.88	13.88	-0.32%	-
Aug 7, 2026	13.92	13.92	13.92	13.92	13.92	0.18%	-
Aug 6, 2026	13.90	13.90	13.90	13.90	13.90	-0.20%	-
Aug 5, 2026	13.92	13.92	13.92	13.92	13.92	0.40%	-
Aug 4, 2026	13.87	13.87	13.87	13.87	13.87	1.81%	-
Aug 3, 2026	13.53	13.55	13.53	13.62	13.62	1.63%	7,200
Jul 31, 2026	13.61	13.62	13.61	13.40	13.40	0.37%	1,800
Jul 30, 2026	13.39	13.39	13.38	13.35	13.35	0.03%	3,600
Jul 29, 2026	13.35	13.35	13.35	13.35	13.35	-1.26%	-
Jul 28, 2026	13.49	13.49	13.49	13.52	13.52	0.24%	1,760
Jul 27, 2026	13.49	13.49	13.49	13.49	13.49	-1.02%	-
Jul 24, 2026	13.58	13.58	13.58	13.63	13.63	1.02%	890
Jul 23, 2026	13.49	13.49	13.49	13.49	13.49	-1.28%	-
Jul 22, 2026	13.66	13.66	13.66	13.66	13.66	0.29%	-
Jul 21, 2026	13.62	13.62	13.62	13.62	13.62	0.57%	-
Jul 20, 2026	13.55	13.55	13.55	13.55	13.55	-0.18%	-
Jul 17, 2026	13.57	13.57	13.57	13.57	13.57	-0.97%	-
Jul 16, 2026	13.70	13.70	13.70	13.70	13.70	0.34%	-
Jul 15, 2026	13.66	13.66	13.66	13.66	13.66	-0.14%	-
Jul 14, 2026	13.77	13.77	13.77	13.68	13.68	0.01%	880