LON:XUTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	173.77	174.66	172.69	174.44	174.44	0.86%	9,521
Aug 27, 2026	170.97	173.09	170.97	172.95	172.95	2.92%	19,828
Aug 26, 2026	167.30	168.05	166.67	168.04	168.04	0.32%	20,258
Aug 25, 2026	167.22	168.03	166.92	167.50	167.50	0.57%	20,815
Aug 24, 2026	167.76	168.17	165.94	166.56	166.56	-1.57%	7,132
Aug 21, 2026	169.40	170.07	168.23	169.22	169.22	-0.07%	8,349
Aug 20, 2026	170.49	170.61	168.74	169.34	169.34	-0.41%	34,307
Aug 19, 2026	170.61	171.52	168.60	170.04	170.04	-0.23%	62,300
Aug 18, 2026	172.98	172.97	170.37	170.69	170.43	-2.72%	16,430
Aug 17, 2026	175.66	175.88	174.68	175.47	175.21	0.50%	14,439
Aug 14, 2026	175.71	176.09	174.45	174.59	174.33	-0.79%	10,041
Aug 13, 2026	174.31	176.62	173.93	175.98	175.72	1.12%	9,137
Aug 12, 2026	173.02	174.88	172.96	174.03	173.77	0.83%	16,626
Aug 11, 2026	173.06	173.85	172.22	172.59	172.33	-0.56%	51,764
Aug 10, 2026	175.00	175.40	173.42	173.57	173.31	-0.42%	83,317
Aug 7, 2026	172.59	174.95	172.52	174.31	174.05	1.04%	88,490
Aug 6, 2026	171.45	173.27	169.83	172.52	172.26	0.07%	24,311
Aug 5, 2026	173.20	173.75	172.08	172.40	172.14	0.85%	8,921
Aug 4, 2026	166.39	170.82	166.39	170.96	170.70	4.22%	27,419
Aug 3, 2026	163.69	164.38	161.82	164.04	163.79	2.10%	26,423
Jul 31, 2026	162.83	163.78	160.24	160.66	160.42	-0.96%	17,643
Jul 30, 2026	157.25	163.34	156.74	162.22	161.98	3.36%	31,481
Jul 29, 2026	159.34	160.00	156.94	156.94	156.70	-1.48%	10,884
Jul 28, 2026	159.78	160.04	156.69	159.29	159.05	-0.61%	14,657
Jul 27, 2026	164.95	165.27	159.72	160.28	160.03	-2.12%	5,960
Jul 24, 2026	163.19	164.39	161.92	163.75	163.50	0.40%	7,685
Jul 23, 2026	165.61	166.15	162.83	163.09	162.84	-1.87%	17,059
Jul 22, 2026	164.05	165.83	163.65	166.20	165.94	0.44%	18,669
Jul 21, 2026	164.00	165.46	163.71	165.46	165.21	1.48%	16,386
Jul 20, 2026	162.15	164.08	162.13	163.05	162.80	1.00%	17,328
Jul 17, 2026	160.82	162.30	158.77	161.43	161.19	-1.57%	12,684
Jul 16, 2026	166.12	167.05	163.00	164.00	163.75	-0.89%	42,354
Jul 15, 2026	168.12	168.21	165.16	165.48	165.23	-0.83%	34,116
Jul 14, 2026	165.20	167.02	164.86	166.86	166.61	0.15%	210,248
Jul 13, 2026	165.44	166.74	165.30	166.61	166.36	-0.42%	37,562
Jul 10, 2026	166.42	167.43	165.99	167.32	167.07	-0.06%	30,572
Jul 9, 2026	165.52	167.49	165.21	167.43	167.17	3.71%	85,917
Jul 8, 2026	161.88	162.85	158.82	161.44	161.20	0.11%	17,078
Jul 7, 2026	163.44	163.84	160.36	161.26	161.02	-2.86%	7,225
Jul 6, 2026	163.92	166.10	163.69	166.01	165.76	1.10%	3,229
Jul 3, 2026	164.81	164.81	163.78	164.20	163.95	0.72%	8,293
Jul 2, 2026	164.53	166.88	162.95	163.03	162.78	-1.93%	10,336
Jul 1, 2026	167.08	167.44	164.71	166.24	165.99	-0.37%	38,042
Jun 30, 2026	164.38	166.90	163.92	166.86	166.61	2.90%	3,501
Jun 29, 2026	162.46	163.27	158.98	162.16	161.92	0.61%	9,166
Jun 26, 2026	161.01	161.53	159.50	161.17	160.93	-0.54%	5,849
Jun 25, 2026	166.40	167.16	159.95	162.04	161.80	-1.62%	11,391
Jun 24, 2026	165.01	165.23	162.78	164.72	164.47	-0.05%	13,577
Jun 23, 2026	166.15	166.38	163.84	164.80	164.55	-3.04%	9,985
Jun 22, 2026	170.22	172.34	169.66	169.97	169.71	0.18%	7,347