Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

3x Uber (UBR3) Share Price History

Time period:
to
Date Open High Low Close Volume
11th Mar 2026 (Wed) 0.44 0.476 0.44 0.445 807
10th Mar 2026 (Tue) 0.452 0.452 0.452 0.445 630
9th Mar 2026 (Mon) 0.447 0.459 0.429 0.45 5,122
6th Mar 2026 (Fri) 0.474 0.474 0.474 0.4765 140
5th Mar 2026 (Thu) 0.511 0.519 0.502 0.496 7,622
4th Mar 2026 (Wed) 0.505 0.52 0.493 0.5045 17,137
3rd Mar 2026 (Tue) 0.475 0.475 0.464 0.4835 292
2nd Mar 2026 (Mon) 0.447 0.447 0.447 0.465 100
27th Feb 2026 (Fri) 0.467 0.468 0.467 0.487 76,359
26th Feb 2026 (Thu) 0.433 0.4805 0.433 0.4805 0
25th Feb 2026 (Wed) 0.425 0.428 0.424 0.433 628
24th Feb 2026 (Tue) 0.414 0.414 0.4095 0.4095 0
23rd Feb 2026 (Mon) 0.448 0.448 0.442 0.414 4,876
20th Feb 2026 (Fri) 0.46 0.478 0.453 0.471 5,454
19th Feb 2026 (Thu) 0.453 0.456 0.453 0.447 227
18th Feb 2026 (Wed) 0.41 0.418 0.41 0.4415 16
17th Feb 2026 (Tue) 0.389 0.40 0.389 0.406 53
16th Feb 2026 (Mon) 0.387 0.387 0.387 0.4025 83
13th Feb 2026 (Fri) 0.404 0.404 0.40 0.3975 1,700
12th Feb 2026 (Thu) 0.416 0.425 0.40 0.3945 7,090
11th Feb 2026 (Wed) 0.462 0.469 0.46 0.4355 85,387
10th Feb 2026 (Tue) 0.483 0.491 0.483 0.481 6,228
9th Feb 2026 (Mon) 0.492 0.492 0.481 0.481 15,242
6th Feb 2026 (Fri) 0.484 0.508 0.469 0.4715 7,017
5th Feb 2026 (Thu) 0.477 0.501 0.477 0.501 8,603
4th Feb 2026 (Wed) 0.55 0.577 0.44 0.509 44,080
3rd Feb 2026 (Tue) 0.625 0.625 0.625 0.5655 1,200
2nd Feb 2026 (Mon) 0.591 0.599 0.586 0.636 3,525
30th Jan 2026 (Fri) 0.624 0.624 0.624 0.6115 1,450
29th Jan 2026 (Thu) 0.605 0.623 0.605 0.633 531
28th Jan 2026 (Wed) 0.639 0.639 0.63 0.6245 1,233
27th Jan 2026 (Tue) 0.673 0.674 0.605 0.632 1,225
26th Jan 2026 (Mon) 0.689 0.689 0.689 0.6825 63
23rd Jan 2026 (Fri) 0.686 0.689 0.675 0.6765 26,288
22nd Jan 2026 (Thu) 0.726 0.738 0.726 0.703 654
21st Jan 2026 (Wed) 0.69 0.735 0.69 0.7505 397
20th Jan 2026 (Tue) 0.708 0.708 0.68 0.6965 492
19th Jan 2026 (Mon) 0.699 0.707 0.699 0.712 11
16th Jan 2026 (Fri) 0.729 0.729 0.729 0.719 500
15th Jan 2026 (Thu) 0.741 0.741 0.6945 0.6945 0
14th Jan 2026 (Wed) 0.766 0.766 0.766 0.741 23
13th Jan 2026 (Tue) 0.7425 0.7435 0.7425 0.7435 0
12th Jan 2026 (Mon) 0.726 0.726 0.726 0.7425 1
FTSE 100 Latest
Value10,309.39
Change-102.85