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
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
9th Jan 2026 (Fri) 0.798 0.798 0.7585 0.7585 0
8th Jan 2026 (Thu) 0.773 0.794 0.773 0.798 313
7th Jan 2026 (Wed) 0.726 0.7765 0.726 0.7765 0
6th Jan 2026 (Tue) 0.683 0.747 0.683 0.726 974
5th Jan 2026 (Mon) 0.71 0.71 0.66 0.6915 542
2nd Jan 2026 (Fri) 0.703 0.703 0.703 0.712 50
1st Jan 2026 (Thu) 0.68 0.68 0.68 0.68 0
31st Dec 2025 (Wed) 0.6895 0.6895 0.68 0.68 0
30th Dec 2025 (Tue) 0.661 0.68 0.661 0.6895 3,001
29th Dec 2025 (Mon) 0.668 0.684 0.65 0.6615 2,491
26th Dec 2025 (Fri) 0.659 0.659 0.659 0.659 0
25th Dec 2025 (Thu) 0.659 0.659 0.659 0.659 0
24th Dec 2025 (Wed) 0.646 0.663 0.646 0.659 36
23rd Dec 2025 (Tue) 0.661 0.675 0.661 0.645 1,460
22nd Dec 2025 (Mon) 0.637 0.685 0.637 0.6645 2,725
19th Dec 2025 (Fri) 0.643 0.643 0.605 0.608 1,169
18th Dec 2025 (Thu) 0.6295 0.6375 0.6295 0.6375 0
17th Dec 2025 (Wed) 0.666 0.666 0.64 0.6295 2,060
16th Dec 2025 (Tue) 0.671 0.694 0.67 0.6535 10,070
15th Dec 2025 (Mon) 0.73 0.73 0.678 0.7075 850
12th Dec 2025 (Fri) 0.778 0.79 0.76 0.7605 1,155
11th Dec 2025 (Thu) 0.735 0.762 0.73 0.7455 18,912
10th Dec 2025 (Wed) 0.91 0.91 0.774 0.776 7,475
9th Dec 2025 (Tue) 1.00 1.00 0.94 0.932 250
8th Dec 2025 (Mon) 0.995 0.995 0.995 0.997 1,000
FTSE 100 Latest
Value10,369.75
Change60.53