LON:XUTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	181.11	181.14	180.25	180.25	-	0.05%	2,175
Sep 22, 2026	179.47	180.54	178.98	180.16	180.16	1.09%	8,237
Sep 21, 2026	176.30	178.33	176.27	178.21	178.21	2.45%	8,135
Sep 18, 2026	174.92	175.09	173.74	173.96	173.96	0.19%	27,468
Sep 17, 2026	171.48	173.77	171.48	173.62	173.62	1.22%	11,495
Sep 16, 2026	170.64	171.57	170.42	171.53	171.53	0.78%	20,072
Sep 15, 2026	169.95	170.90	169.43	170.19	170.19	-0.10%	22,476
Sep 14, 2026	170.55	170.60	168.86	170.36	170.36	-2.20%	33,747
Sep 11, 2026	172.18	174.23	171.95	174.20	174.20	1.27%	8,320
Sep 10, 2026	173.34	173.40	170.57	172.02	172.02	-0.58%	17,818
Sep 9, 2026	173.68	173.80	172.43	173.02	173.02	-0.53%	7,781
Sep 8, 2026	174.04	174.86	173.45	173.95	173.95	-0.01%	8,901
Sep 7, 2026	174.51	174.62	173.66	173.98	173.98	0.38%	7,476
Sep 4, 2026	173.66	174.82	173.29	173.31	173.31	0.17%	46,948
Sep 3, 2026	170.88	173.04	170.25	173.02	173.02	1.14%	9,348
Sep 2, 2026	170.12	171.11	169.17	171.07	171.07	0.05%	47,076
Sep 1, 2026	172.45	172.59	169.59	170.98	170.98	-1.98%	14,859
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