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
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
13th Mar 2025 (Thu) 0.739 0.739 0.739 0.7055 1,083
12th Mar 2025 (Wed) 0.7245 0.7245 0.706 0.706 6
11th Mar 2025 (Tue) 0.756 0.756 0.756 0.7245 1,190
10th Mar 2025 (Mon) 0.84 0.84 0.824 0.7835 33,507
7th Mar 2025 (Fri) 0.9045 0.9045 0.8275 0.8275 81
6th Mar 2025 (Thu) 0.90 0.935 0.884 0.9045 8,593
5th Mar 2025 (Wed) 0.832 0.893 0.827 0.852 951
4th Mar 2025 (Tue) 0.785 0.80 0.785 0.755 22,565
3rd Mar 2025 (Mon) 0.871 0.931 0.871 0.898 2,898
28th Feb 2025 (Fri) 0.802 0.827 0.802 0.845 2,015
27th Feb 2025 (Thu) 0.876 0.936 0.876 0.918 11,420
26th Feb 2025 (Wed) 0.848 0.86 0.848 0.886 1,797
25th Feb 2025 (Tue) 0.864 0.903 0.806 0.8015 3,435
24th Feb 2025 (Mon) 0.98 0.98 0.855 0.9255 2,817
21st Feb 2025 (Fri) 1.019 1.121 1.019 1.0705 10,214
FTSE 100 Latest
Value8,275.66
Change0.00