LON:UTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	11.72	11.72	11.72	11.72	11.72	-0.10%	-
Apr 8, 2026	11.73	11.73	11.73	11.73	11.73	2.11%	5
Apr 7, 2026	11.49	11.49	11.49	11.49	11.49	-0.13%	38
Apr 2, 2026	11.51	11.51	11.51	11.51	11.51	0.52%	5
Apr 1, 2026	11.40	11.40	11.40	11.45	11.45	1.96%	6,981
Mar 31, 2026	11.18	11.18	11.18	11.23	11.23	0.16%	946
Mar 30, 2026	11.24	11.24	11.23	11.21	11.21	0.22%	896
Mar 27, 2026	11.18	11.18	11.18	11.18	11.18	-1.52%	1
Mar 26, 2026	11.36	11.36	11.36	11.36	11.36	-0.77%	3
Mar 25, 2026	11.45	11.45	11.45	11.45	11.45	0.39%	2
Mar 24, 2026	11.40	11.40	11.32	11.40	11.40	0.18%	3,345
Mar 23, 2026	11.38	11.38	11.38	11.38	11.38	-0.70%	36,048
Mar 20, 2026	11.47	11.47	11.46	11.46	11.46	0.03%	1,523
Mar 19, 2026	11.46	11.46	11.46	11.46	11.46	-1.75%	1
Mar 18, 2026	11.70	11.70	11.70	11.66	11.66	-0.58%	408
Mar 17, 2026	11.73	11.73	11.73	11.73	11.73	0.60%	1
Mar 16, 2026	11.66	11.66	11.66	11.66	11.66	0.69%	2,328
Mar 13, 2026	11.58	11.58	11.58	11.58	11.58	0.46%	2
Mar 12, 2026	11.62	11.62	11.62	11.53	11.53	-0.85%	408
Mar 11, 2026	11.65	11.65	11.65	11.62	11.62	-0.75%	444
Mar 10, 2026	11.71	11.71	11.71	11.71	11.71	0.90%	2
Mar 9, 2026	11.54	11.55	11.51	11.61	11.61	-0.59%	488
Mar 6, 2026	11.70	11.70	11.65	11.68	11.68	-1.30%	1,298
Mar 5, 2026	11.82	11.82	11.82	11.83	11.83	-0.13%	1,729
Mar 4, 2026	11.66	11.66	11.66	11.85	11.85	1.25%	87
Mar 3, 2026	11.72	11.72	11.72	11.70	11.70	-0.62%	890
Mar 2, 2026	11.77	11.77	11.77	11.77	11.77	0.14%	1
Feb 27, 2026	11.76	11.76	11.76	11.76	11.76	0.17%	2
Feb 26, 2026	11.74	11.74	11.74	11.74	11.74	0.30%	-
Feb 25, 2026	11.70	11.70	11.70	11.70	11.70	0.88%	1
Feb 24, 2026	11.58	11.58	11.58	11.60	11.60	0.55%	25
Feb 23, 2026	11.54	11.54	11.54	11.54	11.54	-1.08%	1
Feb 20, 2026	11.66	11.66	11.66	11.66	11.66	0.04%	1
Feb 19, 2026	11.66	11.66	11.66	11.66	11.66	-0.14%	10
Feb 18, 2026	11.67	11.67	11.67	11.67	11.67	0.92%	3
Feb 17, 2026	11.54	11.54	11.54	11.57	11.57	0.50%	420
Feb 16, 2026	11.56	11.56	11.53	11.51	11.51	-0.26%	5,600
Feb 13, 2026	11.54	11.54	11.54	11.54	11.54	0.83%	9
Feb 12, 2026	11.45	11.45	11.45	11.45	11.45	-0.68%	3
Feb 11, 2026	11.52	11.52	11.52	11.52	11.52	-0.37%	1
Feb 10, 2026	11.55	11.55	11.55	11.57	11.57	-0.31%	4
Feb 9, 2026	11.51	11.51	11.51	11.60	11.51	0.36%	8
Feb 6, 2026	11.42	11.57	11.42	11.56	11.47	0.31%	4,638
Feb 5, 2026	11.43	11.43	11.43	11.52	11.43	-0.35%	66
Feb 4, 2026	11.57	11.57	11.57	11.57	11.47	-0.36%	29
Feb 3, 2026	11.52	11.52	11.52	11.61	11.51	-1.85%	8
Feb 2, 2026	11.68	11.68	11.68	11.83	11.73	0.94%	1,117
Jan 30, 2026	11.62	11.62	11.62	11.72	11.62	-0.18%	15
Jan 29, 2026	11.92	11.92	11.85	11.74	11.64	-1.77%	884
Jan 28, 2026	11.85	11.85	11.85	11.95	11.85	0.84%	17,020