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
13th May 2025 (Tue) 1.0665 1.249 1.0665 1.249 404,112
12th May 2025 (Mon) 1.058 1.058 1.001 1.0665 108,238
9th May 2025 (Fri) 0.948 0.948 0.948 0.9545 308
8th May 2025 (Thu) 1.00 1.00 0.986 0.9925 342,230
7th May 2025 (Wed) 1.071 1.08 0.911 1.007 129,202
6th May 2025 (Tue) 1.015 1.017 1.005 1.061 8,527
5th May 2025 (Mon) 0.952 0.952 0.952 0.952 66,000
2nd May 2025 (Fri) 0.96 0.96 0.96 1.013 4,091
1st May 2025 (Thu) 0.95 0.95 0.878 0.93 1,997
30th Apr 2025 (Wed) 0.8375 0.8615 0.8375 0.8615 0
29th Apr 2025 (Tue) 0.807 0.847 0.807 0.8375 2,976
28th Apr 2025 (Mon) 0.791 0.813 0.791 0.7985 215
25th Apr 2025 (Fri) 0.805 0.877 0.805 0.8405 827
24th Apr 2025 (Thu) 0.7135 0.7615 0.7135 0.7615 0
23rd Apr 2025 (Wed) 0.761 0.798 0.758 0.7135 7
22nd Apr 2025 (Tue) 0.7465 0.7465 0.732 0.732 0
21st Apr 2025 (Mon) 0.7465 0.7465 0.7465 0.7465 0
18th Apr 2025 (Fri) 0.7465 0.7465 0.7465 0.7465 0
17th Apr 2025 (Thu) 0.702 0.743 0.702 0.7465 1,062
16th Apr 2025 (Wed) 0.688 0.715 0.688 0.7365 1,179
15th Apr 2025 (Tue) 0.694 0.694 0.688 0.7105 3,056
14th Apr 2025 (Mon) 0.661 0.721 0.661 0.6785 1,649
11th Apr 2025 (Fri) 0.623 0.623 0.594 0.601 3,815
10th Apr 2025 (Thu) 0.668 0.668 0.668 0.6255 3,243
9th Apr 2025 (Wed) 0.501 0.529 0.497 0.536 18,520
8th Apr 2025 (Tue) 0.65 0.65 0.616 0.562 275
7th Apr 2025 (Mon) 0.433 0.476 0.433 0.4605 8,414
4th Apr 2025 (Fri) 0.602 0.602 0.589 0.5265 127
3rd Apr 2025 (Thu) 0.713 0.713 0.664 0.6785 4,593
2nd Apr 2025 (Wed) 0.7085 0.78 0.7085 0.78 0
1st Apr 2025 (Tue) 0.756 0.756 0.739 0.7085 67
31st Mar 2025 (Mon) 0.694 0.694 0.694 0.707 3,831
28th Mar 2025 (Fri) 0.79 0.79 0.79 0.7475 255,817
27th Mar 2025 (Thu) 0.77 0.77 0.77 0.8045 346
26th Mar 2025 (Wed) 0.82 0.82 0.771 0.766 14,338
25th Mar 2025 (Tue) 0.85 0.877 0.85 0.818 1,489
24th Mar 2025 (Mon) 0.863 0.881 0.861 0.838 892
21st Mar 2025 (Fri) 0.788 0.803 0.754 0.8225 52
20th Mar 2025 (Thu) 0.815 0.815 0.815 0.8035 3
19th Mar 2025 (Wed) 0.712 0.712 0.712 0.7435 3,531
18th Mar 2025 (Tue) 0.748 0.748 0.748 0.72 73
17th Mar 2025 (Mon) 0.728 0.744 0.728 0.7635 26
14th Mar 2025 (Fri) 0.7055 0.7055 0.699 0.699 0
FTSE 100 Latest
Value8,585.01
Change-17.91