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!

Ucloudlink Grou (UCL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Dec 2025 (Mon) 1.92 1.965 1.92 1.965 1
12th Dec 2025 (Fri) 1.92 2.00 1.90 1.965 2,545
11th Dec 2025 (Thu) 1.90 1.90 1.89 1.89 0
10th Dec 2025 (Wed) 1.90 1.90 1.90 1.89 514
9th Dec 2025 (Tue) 1.97 1.97 1.94 1.94 302
8th Dec 2025 (Mon) 1.935 1.935 1.90 1.90 215
5th Dec 2025 (Fri) 1.95 1.95 1.95 1.9792 338
4th Dec 2025 (Thu) 2.00 2.00 1.945 1.945 116
3rd Dec 2025 (Wed) 2.00 2.00 2.00 2.00 253
2nd Dec 2025 (Tue) 1.89 1.97 1.89 1.97 0
1st Dec 2025 (Mon) 1.89 1.92 1.87 1.995 2,891
28th Nov 2025 (Fri) 1.85 1.85 1.85 1.85 89
27th Nov 2025 (Thu) 1.91 1.91 1.85 1.90 713
26th Nov 2025 (Wed) 1.91 1.91 1.85 1.90 913
25th Nov 2025 (Tue) 1.85 1.88 1.85 1.94 100
24th Nov 2025 (Mon) 1.90 1.99 1.90 1.9019 500
21st Nov 2025 (Fri) 2.03 2.03 1.97 1.88 50
20th Nov 2025 (Thu) 2.37 2.435 2.37 2.435 0
19th Nov 2025 (Wed) 2.37 2.435 2.37 2.435 0
18th Nov 2025 (Tue) 2.37 2.42 2.37 2.37 4,427
17th Nov 2025 (Mon) 2.32 2.37 2.32 2.37 39
14th Nov 2025 (Fri) 2.10 2.23 2.10 2.23 1
13th Nov 2025 (Thu) 2.10 2.10 2.10 2.14 104
12th Nov 2025 (Wed) 2.16 2.16 2.16 2.16 274
11th Nov 2025 (Tue) 2.24 2.24 2.24 2.24 100
10th Nov 2025 (Mon) 2.28 2.28 2.21 2.215 139
7th Nov 2025 (Fri) 2.20 2.22 2.20 2.22 100
6th Nov 2025 (Thu) 2.20 2.20 2.20 2.214 4
5th Nov 2025 (Wed) 2.17 2.17 2.17 2.169 219
4th Nov 2025 (Tue) 2.13 2.13 2.10 2.10 0
3rd Nov 2025 (Mon) 2.13 2.13 2.10 2.10 347
31st Oct 2025 (Fri) 2.13 2.204 2.13 2.204 0
30th Oct 2025 (Thu) 2.13 2.16 2.13 2.16 3
29th Oct 2025 (Wed) 2.13 2.18 2.10 2.184 2,708
28th Oct 2025 (Tue) 2.20 2.28 2.20 2.24 600
27th Oct 2025 (Mon) 2.30 2.30 2.20 2.20 438
24th Oct 2025 (Fri) 2.30 2.30 2.30 2.32 99
23rd Oct 2025 (Thu) 2.18 2.24 2.18 2.24 104
22nd Oct 2025 (Wed) 2.18 2.18 2.18 2.18 41
21st Oct 2025 (Tue) 2.17 2.18 2.14 2.14 2,300
20th Oct 2025 (Mon) 2.19 2.20 2.19 2.175 1,333
17th Oct 2025 (Fri) 2.25 2.25 2.18 2.18 1,436
16th Oct 2025 (Thu) 2.19 2.19 2.18 2.21 534
15th Oct 2025 (Wed) 2.18 2.29 2.17 2.17 802
FTSE 100 Latest
Value9,751.31
Change102.28