LON:UTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	13.85	13.85	13.85	13.96	13.96	1.23%	4,300
Sep 21, 2026	13.79	13.79	13.79	13.79	13.79	2.03%	3
Sep 18, 2026	13.57	13.57	13.57	13.52	13.52	-0.10%	8,246
Sep 17, 2026	13.53	13.53	13.53	13.53	13.53	0.67%	9
Sep 16, 2026	13.44	13.44	13.44	13.44	13.44	0.85%	7
Sep 15, 2026	13.33	13.33	13.33	13.33	13.33	-0.72%	-
Sep 14, 2026	13.37	13.37	13.37	13.42	13.42	-0.42%	782
Sep 11, 2026	13.48	13.48	13.48	13.48	13.48	0.25%	401
Sep 10, 2026	13.44	13.44	13.44	13.44	13.44	-0.46%	363
Sep 9, 2026	13.51	13.51	13.51	13.51	13.51	-0.94%	22
Sep 8, 2026	13.63	13.63	13.63	13.63	13.63	-0.03%	4
Sep 7, 2026	13.68	13.68	13.68	13.64	13.64	-0.26%	910
Sep 4, 2026	13.67	13.67	13.67	13.67	13.67	-0.20%	9,709
Sep 3, 2026	13.64	13.64	13.62	13.70	13.70	0.64%	1,106
Sep 2, 2026	13.61	13.61	13.61	13.61	13.61	-0.37%	-
Sep 1, 2026	13.79	13.79	13.79	13.66	13.66	-1.93%	340
Aug 28, 2026	13.93	13.93	13.91	13.93	13.93	0.03%	4,755
Aug 27, 2026	13.93	13.93	13.93	13.93	13.93	0.96%	3
Aug 26, 2026	13.74	13.74	13.73	13.80	13.80	0.22%	2,268
Aug 25, 2026	13.77	13.77	13.77	13.77	13.77	0.57%	1
Aug 24, 2026	13.69	13.69	13.69	13.69	13.69	-0.83%	3
Aug 21, 2026	13.73	13.73	13.73	13.80	13.80	0.19%	1,374
Aug 20, 2026	13.79	13.79	13.79	13.78	13.78	-0.84%	218
Aug 19, 2026	13.89	13.89	13.89	13.89	13.89	-0.42%	7
Aug 18, 2026	13.95	13.95	13.95	13.95	13.95	-1.35%	64,640
Aug 17, 2026	14.16	14.16	14.16	14.14	14.14	0.34%	7
Aug 14, 2026	14.09	14.09	14.09	14.09	14.09	-0.55%	691
Aug 13, 2026	14.18	14.18	14.18	14.17	14.17	0.88%	719
Aug 12, 2026	14.05	14.05	14.05	14.05	14.05	1.04%	26,100
Aug 11, 2026	13.91	13.91	13.91	13.91	13.91	0.10%	-
Aug 10, 2026	13.89	13.89	13.89	13.89	13.89	-0.05%	124
Aug 7, 2026	13.79	13.84	13.77	13.90	13.90	0.86%	2,131
Aug 6, 2026	13.79	13.79	13.79	13.78	13.78	-0.95%	84,912
Aug 5, 2026	13.91	13.91	13.91	13.91	13.91	0.01%	-
Aug 4, 2026	13.91	13.91	13.91	13.91	13.91	2.55%	-
Aug 3, 2026	13.57	13.57	13.57	13.57	13.57	1.48%	2
Jul 31, 2026	13.37	13.37	13.37	13.37	13.37	0.62%	5
Jul 30, 2026	13.28	13.28	13.28	13.28	13.28	-1.12%	650
Jul 29, 2026	13.45	13.45	13.45	13.44	13.44	-0.57%	726
Jul 28, 2026	13.43	13.43	13.43	13.51	13.51	0.45%	1,470
Jul 27, 2026	13.45	13.45	13.45	13.45	13.45	-0.18%	22
Jul 24, 2026	13.48	13.48	13.48	13.48	13.48	0.07%	22
Jul 23, 2026	13.47	13.47	13.47	13.47	13.47	-1.38%	2
Jul 22, 2026	13.66	13.66	13.66	13.66	13.66	-0.10%	3
Jul 21, 2026	13.56	13.56	13.56	13.67	13.67	0.95%	346
Jul 20, 2026	13.50	13.54	13.50	13.54	13.54	0.95%	2,337
Jul 17, 2026	13.41	13.41	13.41	13.41	13.41	-1.34%	356
Jul 16, 2026	13.60	13.60	13.60	13.60	13.60	-0.41%	7,628
Jul 15, 2026	13.93	13.95	13.65	13.65	13.65	-1.84%	15,877
Jul 14, 2026	13.84	13.89	13.84	13.91	13.91	0.09%	6,370