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
1st Apr 2026 (Wed) 0.387 0.411 0.387 0.411 0
31st Mar 2026 (Tue) 0.379 0.389 0.379 0.387 2
30th Mar 2026 (Mon) 0.369 0.381 0.369 0.3745 2,727
27th Mar 2026 (Fri) 0.39 0.39 0.375 0.3605 899
26th Mar 2026 (Thu) 0.431 0.431 0.416 0.396 4,604
25th Mar 2026 (Wed) 0.435 0.435 0.435 0.428 1,300
24th Mar 2026 (Tue) 0.483 0.483 0.483 0.435 15
23rd Mar 2026 (Mon) 0.424 0.426 0.424 0.458 4,194
20th Mar 2026 (Fri) 0.47 0.47 0.454 0.4515 1,064
19th Mar 2026 (Thu) 0.496 0.496 0.496 0.479 46
18th Mar 2026 (Wed) 0.524 0.524 0.524 0.508 1,900
17th Mar 2026 (Tue) 0.4615 0.538 0.4615 0.538 0
16th Mar 2026 (Mon) 0.444 0.4615 0.444 0.4615 0
13th Mar 2026 (Fri) 0.461 0.461 0.461 0.444 363
12th Mar 2026 (Thu) 0.475 0.478 0.444 0.429 1,105
11th Mar 2026 (Wed) 0.44 0.476 0.44 0.4595 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
FTSE 100 Latest
Value10,349.45
Change-15.34