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
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
15th May 2026 (Fri) 0.4155 0.4235 0.4155 0.4235 0
14th May 2026 (Thu) 0.431 0.434 0.398 0.4155 806
13th May 2026 (Wed) 0.462 0.462 0.433 0.426 5,132
12th May 2026 (Tue) 0.456 0.456 0.44 0.456 3,405
11th May 2026 (Mon) 0.442 0.463 0.434 0.456 56,251
8th May 2026 (Fri) 0.4645 0.4645 0.45 0.45 0
7th May 2026 (Thu) 0.525 0.53 0.47 0.4645 5,750
6th May 2026 (Wed) 0.42 0.506 0.42 0.5025 56,419
5th May 2026 (Tue) 0.454 0.454 0.431 0.434 2,043
4th May 2026 (Mon) 0.449 0.449 0.449 0.449 0
1st May 2026 (Fri) 0.45 0.45 0.45 0.449 10,000
30th Apr 2026 (Thu) 0.421 0.439 0.421 0.4305 906
29th Apr 2026 (Wed) 0.43 0.436 0.43 0.4245 939
28th Apr 2026 (Tue) 0.479 0.479 0.472 0.444 107
27th Apr 2026 (Mon) 0.433 0.447 0.433 0.47 159
24th Apr 2026 (Fri) 0.454 0.454 0.424 0.424 0
23rd Apr 2026 (Thu) 0.4605 0.4605 0.454 0.454 0
22nd Apr 2026 (Wed) 0.49 0.49 0.4605 0.4605 0
21st Apr 2026 (Tue) 0.4675 0.49 0.4675 0.49 168,721
20th Apr 2026 (Mon) 0.4985 0.4985 0.4675 0.4675 0
17th Apr 2026 (Fri) 0.502 0.513 0.502 0.4985 841
16th Apr 2026 (Thu) 0.497 0.517 0.478 0.49 5,052
15th Apr 2026 (Wed) 0.424 0.484 0.424 0.481 12,170
14th Apr 2026 (Tue) 0.418 0.418 0.418 0.4085 65
13th Apr 2026 (Mon) 0.38 0.396 0.38 0.392 41,000
10th Apr 2026 (Fri) 0.404 0.411 0.404 0.386 168,721
9th Apr 2026 (Thu) 0.406 0.406 0.406 0.375 74
8th Apr 2026 (Wed) 0.45 0.452 0.425 0.427 1,636
7th Apr 2026 (Tue) 0.403 0.403 0.403 0.398 23
6th Apr 2026 (Mon) 0.3975 0.3975 0.3975 0.3975 0
FTSE 100 Latest
Value10,332.30
Change-41.21