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
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
3rd Apr 2026 (Fri) 0.3975 0.3975 0.3975 0.3975 0
2nd Apr 2026 (Thu) 0.372 0.372 0.372 0.3975 300
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
FTSE 100 Latest
Value10,447.37
Change-29.09