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
15th Jul 2026 (Wed) 0.353 0.356 0.351 0.3735 670
14th Jul 2026 (Tue) 0.385 0.385 0.35 0.359 9,571
13th Jul 2026 (Mon) 0.392 0.392 0.389 0.3935 83
10th Jul 2026 (Fri) 0.393 0.393 0.393 0.3965 196
9th Jul 2026 (Thu) 0.364 0.369 0.363 0.3785 1,906
8th Jul 2026 (Wed) 0.383 0.383 0.371 0.3595 1,101
7th Jul 2026 (Tue) 0.369 0.375 0.369 0.375 0
6th Jul 2026 (Mon) 0.391 0.391 0.358 0.369 12,450
3rd Jul 2026 (Fri) 0.3665 0.3915 0.3665 0.3915 0
2nd Jul 2026 (Thu) 0.3745 0.3745 0.3665 0.3665 0
1st Jul 2026 (Wed) 0.361 0.373 0.352 0.3745 1,167
30th Jun 2026 (Tue) 0.414 0.414 0.397 0.376 1,608
29th Jun 2026 (Mon) 0.41 0.428 0.41 0.414 40,462
26th Jun 2026 (Fri) 0.367 0.4055 0.367 0.4055 0
25th Jun 2026 (Thu) 0.401 0.401 0.375 0.367 21,550
24th Jun 2026 (Wed) 0.336 0.41 0.336 0.407 18,488
23rd Jun 2026 (Tue) 0.35 0.355 0.335 0.335 100,439
22nd Jun 2026 (Mon) 0.355 0.355 0.351 0.361 432
19th Jun 2026 (Fri) 0.366 0.366 0.356 0.356 0
18th Jun 2026 (Thu) 0.362 0.362 0.362 0.366 2,000
17th Jun 2026 (Wed) 0.386 0.388 0.386 0.3725 4,500
16th Jun 2026 (Tue) 0.381 0.381 0.372 0.3955 10,115
15th Jun 2026 (Mon) 0.306 0.3795 0.306 0.3795 0
12th Jun 2026 (Fri) 0.314 0.314 0.306 0.306 4,341
11th Jun 2026 (Thu) 0.321 0.327 0.305 0.3135 10,240
10th Jun 2026 (Wed) 0.345 0.345 0.345 0.339 3,000
9th Jun 2026 (Tue) 0.349 0.351 0.34 0.3385 6,084
8th Jun 2026 (Mon) 0.35 0.357 0.343 0.349 22,858
5th Jun 2026 (Fri) 0.374 0.378 0.356 0.3585 560,784
4th Jun 2026 (Thu) 0.384 0.39 0.384 0.394 50,700
3rd Jun 2026 (Wed) 0.367 0.374 0.359 0.3545 63,910
2nd Jun 2026 (Tue) 0.40 0.40 0.38 0.377 113,717
1st Jun 2026 (Mon) 0.373 0.386 0.373 0.392 1,626
29th May 2026 (Fri) 0.366 0.369 0.35 0.369 19,951
28th May 2026 (Thu) 0.353 0.361 0.347 0.346 106,014
27th May 2026 (Wed) 0.362 0.365 0.338 0.3515 110,092
26th May 2026 (Tue) 0.384 0.387 0.35 0.3575 29,345
25th May 2026 (Mon) 0.40 0.40 0.40 0.40 0
22nd May 2026 (Fri) 0.402 0.402 0.402 0.40 1,748
21st May 2026 (Thu) 0.422 0.422 0.414 0.397 412
20th May 2026 (Wed) 0.43 0.43 0.41 0.4215 4,130
19th May 2026 (Tue) 0.43 0.43 0.419 0.419 0
18th May 2026 (Mon) 0.426 0.437 0.426 0.43 14,005
FTSE 100 Latest
Value10,530.00
Change14.08