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
24th Jul 2025 (Thu) 1.133 1.24 1.133 1.1935 2,817
23rd Jul 2025 (Wed) 1.212 1.222 1.162 1.1495 28,724
22nd Jul 2025 (Tue) 1.173 1.173 1.118 1.164 1,400
21st Jul 2025 (Mon) 1.162 1.192 1.153 1.153 6,599
18th Jul 2025 (Fri) 1.167 1.173 1.106 1.142 1,774
17th Jul 2025 (Thu) 1.174 1.175 1.138 1.146 650
16th Jul 2025 (Wed) 1.212 1.216 1.142 1.1355 1,102
15th Jul 2025 (Tue) 1.286 1.326 1.206 1.2235 5,153
14th Jul 2025 (Mon) 1.325 1.325 1.28 1.299 812
11th Jul 2025 (Fri) 1.372 1.39 1.358 1.381 2,149
10th Jul 2025 (Thu) 1.382 1.386 1.338 1.3815 2,069
9th Jul 2025 (Wed) 1.431 1.449 1.398 1.4085 724
8th Jul 2025 (Tue) 1.431 1.432 1.35 1.3765 756
7th Jul 2025 (Mon) 1.274 1.413 1.274 1.412 18,758
4th Jul 2025 (Fri) 1.2685 1.2685 1.26 1.26 0
3rd Jul 2025 (Thu) 1.222 1.26 1.222 1.2685 239
2nd Jul 2025 (Wed) 1.236 1.26 1.231 1.229 1,910
1st Jul 2025 (Tue) 1.272 1.272 1.184 1.1815 251
30th Jun 2025 (Mon) 1.225 1.239 1.222 1.2425 306
27th Jun 2025 (Fri) 1.26 1.26 1.146 1.154 840
26th Jun 2025 (Thu) 1.24 1.254 1.24 1.254 240
25th Jun 2025 (Wed) 1.229 1.24 1.205 1.211 5,264
24th Jun 2025 (Tue) 1.062 1.232 1.062 1.225 8,238
23rd Jun 2025 (Mon) 0.925 0.925 0.92 0.9395 130
20th Jun 2025 (Fri) 0.96 0.96 0.96 0.9485 130
19th Jun 2025 (Thu) 0.96 0.96 0.92 0.9025 211
18th Jun 2025 (Wed) 0.993 1.0185 0.993 1.0185 0
17th Jun 2025 (Tue) 0.968 0.968 0.968 0.993 500
16th Jun 2025 (Mon) 0.97 0.97 0.97 1.009 163
13th Jun 2025 (Fri) 0.955 0.995 0.948 1.0035 5,243
12th Jun 2025 (Thu) 1.019 1.045 1.019 1.004 1,081
11th Jun 2025 (Wed) 1.035 1.065 1.035 1.066 1,474
10th Jun 2025 (Tue) 1.097 1.10 1.03 1.031 1,240
9th Jun 2025 (Mon) 1.04 1.065 1.034 1.0555 280
6th Jun 2025 (Fri) 0.996 1.03 0.996 1.0055 5,011
5th Jun 2025 (Thu) 0.958 0.958 0.958 0.962 404
4th Jun 2025 (Wed) 0.932 0.979 0.925 0.9435 27,246
3rd Jun 2025 (Tue) 0.956 0.956 0.956 0.938 353
2nd Jun 2025 (Mon) 0.943 0.97 0.93 0.9465 3,684
30th May 2025 (Fri) 0.968 0.972 0.93 0.958 3,949
29th May 2025 (Thu) 1.13 1.13 0.97 0.988 500
28th May 2025 (Wed) 1.16 1.167 1.16 1.148 14
27th May 2025 (Tue) 1.16 1.17 1.13 1.1625 103,265
26th May 2025 (Mon) 1.088 1.088 1.088 1.088 0
FTSE 100 Latest
Value9,138.37
Change76.88