Joint Stock Company National Investment Fund Of The Republic Of Uzbekistan (LON:UZNF)
London · Delayed Price · Currency is GBP · Price in USD 33.50
-0.20 (-0.59%)
At close: Oct 15, 2026
LON:UZNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 33.50 | 33.75 | 33.00 | 33.50 | 33.50 | -0.59% | 22,468 |
| Oct 14, 2026 | 33.75 | 34.00 | 33.30 | 33.70 | 33.70 | - | 3,982 |
| Oct 13, 2026 | 35.00 | 35.00 | 33.30 | 33.70 | 33.70 | -1.32% | 19,100 |
| Oct 12, 2026 | 35.85 | 35.85 | 34.15 | 34.15 | 34.15 | -2.43% | 3,608 |
| Oct 9, 2026 | 36.05 | 36.05 | 34.75 | 35.00 | 35.00 | -0.71% | 3,555 |
| Oct 8, 2026 | 34.80 | 35.25 | 34.55 | 35.25 | 35.25 | 0.43% | 14,190 |
| Oct 7, 2026 | 35.00 | 35.10 | 34.50 | 35.10 | 35.10 | -1.13% | 3,551 |
| Oct 6, 2026 | 35.00 | 35.85 | 34.55 | 35.50 | 35.50 | 1.43% | 8,771 |
| Oct 5, 2026 | 35.85 | 35.85 | 34.75 | 35.00 | 35.00 | - | 23,410 |
| Oct 2, 2026 | 35.00 | 35.00 | 34.15 | 35.00 | 35.00 | - | 1,500 |
| Oct 1, 2026 | 35.25 | 35.25 | 34.70 | 35.00 | 35.00 | 1.74% | 14,610 |
| Sep 30, 2026 | 35.05 | 35.25 | 34.40 | 34.40 | 34.40 | 0.58% | 21,546 |
| Sep 29, 2026 | 35.90 | 35.90 | 34.10 | 34.20 | 34.20 | -4.20% | 21,829 |
| Sep 28, 2026 | 35.30 | 35.70 | 34.55 | 35.70 | 35.70 | 4.39% | 17,220 |
| Sep 25, 2026 | 35.00 | 35.65 | 34.15 | 34.20 | 34.20 | -2.29% | 4,544 |
| Sep 24, 2026 | 34.55 | 35.00 | 34.30 | 35.00 | 35.00 | - | 1,455 |
| Sep 23, 2026 | 34.75 | 35.00 | 34.50 | 35.00 | 35.00 | 1.45% | 1,058 |
| Sep 22, 2026 | 34.95 | 34.95 | 34.50 | 34.50 | 34.50 | - | 15,473 |
| Sep 21, 2026 | 34.85 | 35.00 | 34.50 | 34.50 | 34.50 | -1.00% | 11,360 |
| Sep 18, 2026 | 34.50 | 35.15 | 34.50 | 34.85 | 34.85 | 1.60% | 938 |
| Sep 17, 2026 | 35.00 | 35.00 | 34.00 | 34.30 | 34.30 | -0.58% | 7,048 |
| Sep 16, 2026 | 34.80 | 35.65 | 34.20 | 34.50 | 34.50 | -0.86% | 1,799 |
| Sep 15, 2026 | 35.50 | 35.70 | 34.80 | 34.80 | 34.80 | -1.97% | 17,925 |
| Sep 14, 2026 | 36.45 | 36.45 | 34.75 | 35.50 | 35.50 | -0.28% | 10,649 |
| Sep 11, 2026 | 36.15 | 36.15 | 35.00 | 35.60 | 35.60 | 1.42% | 2,904 |
| Sep 10, 2026 | 36.55 | 36.90 | 35.10 | 35.10 | 35.10 | -2.50% | 6,353 |
| Sep 9, 2026 | 35.55 | 36.50 | 35.00 | 36.00 | 36.00 | - | 27,565 |
| Sep 8, 2026 | 36.00 | 36.50 | 35.05 | 36.00 | 36.00 | 0.56% | 19,775 |
| Sep 7, 2026 | 37.00 | 37.00 | 35.60 | 35.80 | 35.80 | -1.92% | 4,080 |
| Sep 4, 2026 | 36.05 | 37.00 | 35.75 | 36.50 | 36.50 | 1.25% | 1,423 |
| Sep 3, 2026 | 36.50 | 37.00 | 36.05 | 36.05 | 36.05 | -1.10% | 16,616 |
| Sep 2, 2026 | 36.75 | 37.00 | 36.30 | 36.45 | 36.45 | -0.41% | 9,276 |
| Sep 1, 2026 | 36.60 | 37.00 | 36.50 | 36.60 | 36.60 | 0.27% | 3,743 |
| Aug 28, 2026 | 37.00 | 37.00 | 36.50 | 36.50 | 36.50 | - | 7,125 |
| Aug 27, 2026 | 37.00 | 37.00 | 36.50 | 36.50 | 36.50 | -0.68% | 1,327 |
| Aug 26, 2026 | 37.00 | 37.50 | 36.75 | 36.75 | 36.75 | -2.00% | 3,419 |
| Aug 25, 2026 | 37.65 | 37.65 | 36.95 | 37.50 | 37.50 | 2.04% | 2,799 |
| Aug 24, 2026 | 38.00 | 38.00 | 36.50 | 36.75 | 36.75 | -2.65% | 3,555 |
| Aug 21, 2026 | 38.00 | 38.00 | 37.20 | 37.75 | 37.75 | 0.67% | 4,128 |
| Aug 20, 2026 | 38.50 | 38.50 | 37.50 | 37.50 | 37.50 | -1.32% | 4,168 |
| Aug 19, 2026 | 38.60 | 38.60 | 36.85 | 38.00 | 38.00 | - | 11,510 |
| Aug 18, 2026 | 38.95 | 38.95 | 37.05 | 38.00 | 38.00 | - | 2,484 |
| Aug 17, 2026 | 38.25 | 38.25 | 37.20 | 38.00 | 38.00 | 1.74% | 2,322 |
| Aug 14, 2026 | 38.00 | 38.20 | 37.00 | 37.35 | 37.35 | 0.40% | 2,491 |
| Aug 13, 2026 | 38.40 | 38.50 | 37.00 | 37.20 | 37.20 | -3.12% | 35,321 |
| Aug 12, 2026 | 38.15 | 38.40 | 37.70 | 38.40 | 38.40 | 1.05% | 21,637 |
| Aug 11, 2026 | 37.40 | 39.00 | 37.25 | 38.00 | 38.00 | 2.70% | 28,377 |
| Aug 10, 2026 | 35.90 | 38.30 | 35.90 | 37.00 | 37.00 | 2.78% | 40,731 |
| Aug 7, 2026 | 36.05 | 36.75 | 35.75 | 36.00 | 36.00 | -0.14% | 16,606 |
| Aug 6, 2026 | 35.30 | 36.05 | 34.40 | 36.05 | 36.05 | 2.12% | 12,022 |