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
16th Sep 2026 (Wed) 0.30 0.30 0.297 0.298 22,788
15th Sep 2026 (Tue) 0.311 0.315 0.306 0.3035 10,785
14th Sep 2026 (Mon) 0.307 0.309 0.307 0.3095 1,655
11th Sep 2026 (Fri) 0.327 0.336 0.297 0.301 95,551
10th Sep 2026 (Thu) 0.309 0.309 0.28 0.2995 40,252
9th Sep 2026 (Wed) 0.338 0.338 0.312 0.3065 12,112
8th Sep 2026 (Tue) 0.374 0.374 0.326 0.3335 34,965
7th Sep 2026 (Mon) 0.376 0.376 0.355 0.3615 286
4th Sep 2026 (Fri) 0.38 0.38 0.363 0.3605 214
3rd Sep 2026 (Thu) 0.392 0.392 0.362 0.3665 355,990
2nd Sep 2026 (Wed) 0.365 0.38 0.36 0.38 51,781
1st Sep 2026 (Tue) 0.355 0.37 0.355 0.3645 2,791
31st Aug 2026 (Mon) 0.417 0.417 0.417 0.417 0
28th Aug 2026 (Fri) 0.386 0.415 0.386 0.417 15,563
27th Aug 2026 (Thu) 0.412 0.416 0.382 0.3845 20,616
26th Aug 2026 (Wed) 0.466 0.472 0.465 0.4375 183,808
25th Aug 2026 (Tue) 0.431 0.441 0.431 0.4305 55,880
24th Aug 2026 (Mon) 0.429 0.429 0.418 0.428 13,017
21st Aug 2026 (Fri) 0.422 0.429 0.422 0.429 434
20th Aug 2026 (Thu) 0.414 0.439 0.414 0.42 9,433
19th Aug 2026 (Wed) 0.407 0.407 0.396 0.396 27,592
18th Aug 2026 (Tue) 0.386 0.386 0.386 0.386 3
17th Aug 2026 (Mon) 0.39 0.39 0.379 0.379 13,149
14th Aug 2026 (Fri) 0.37 0.37 0.37 0.37 3
13th Aug 2026 (Thu) 0.361 0.361 0.361 0.361 7
12th Aug 2026 (Wed) 0.378 0.378 0.376 0.3805 11,700
11th Aug 2026 (Tue) 0.41 0.429 0.409 0.42 14,243
10th Aug 2026 (Mon) 0.368 0.404 0.368 0.403 16,867
7th Aug 2026 (Fri) 0.359 0.372 0.359 0.367 15,230
6th Aug 2026 (Thu) 0.283 0.289 0.283 0.291 4,068
5th Aug 2026 (Wed) 0.349 0.35 0.273 0.273 107,818
4th Aug 2026 (Tue) 0.338 0.338 0.334 0.33 30,200
3rd Aug 2026 (Mon) 0.327 0.332 0.323 0.3305 70,465
31st Jul 2026 (Fri) 0.314 0.314 0.309 0.3045 4,209
30th Jul 2026 (Thu) 0.33 0.33 0.296 0.297 46,141
29th Jul 2026 (Wed) 0.324 0.324 0.311 0.311 2,918
28th Jul 2026 (Tue) 0.2815 0.31 0.2815 0.31 0
27th Jul 2026 (Mon) 0.282 0.282 0.261 0.2815 7,752
24th Jul 2026 (Fri) 0.301 0.304 0.301 0.315 338
23rd Jul 2026 (Thu) 0.32 0.332 0.30 0.2975 12,011
22nd Jul 2026 (Wed) 0.339 0.34 0.323 0.328 6,197
21st Jul 2026 (Tue) 0.348 0.348 0.348 0.343 2,586
20th Jul 2026 (Mon) 0.353 0.353 0.34 0.3575 3,039
17th Jul 2026 (Fri) 0.361 0.373 0.345 0.345 13,100
FTSE 100 Latest
Value10,816.49
Change128.02