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
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
16th Jul 2026 (Thu) 0.38 0.38 0.38 0.369 8,571
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
FTSE 100 Latest
Value10,867.89
Change-20.41