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
28th Sep 2026 (Mon) 0.352 0.3619 0.3407 0.342 8,166
25th Sep 2026 (Fri) 0.3632 0.368 0.3514 0.3551 13,779
24th Sep 2026 (Thu) 0.3624 0.3718 0.36 0.3613 5,988
23rd Sep 2026 (Wed) 0.3602 0.3698 0.3495 0.3564 4,205
22nd Sep 2026 (Tue) 0.3842 0.39 0.361 0.3645 13,102
21st Sep 2026 (Mon) 0.375 0.389 0.3591 0.3833 12,688
18th Sep 2026 (Fri) 0.367 0.3999 0.367 0.3942 64,333
17th Sep 2026 (Thu) 0.3612 0.38 0.346 0.355 70,557
16th Sep 2026 (Wed) 0.37 0.4818 0.3212 0.3547 184,499
15th Sep 2026 (Tue) 0.391 0.3987 0.3726 0.3762 25,285
14th Sep 2026 (Mon) 0.411 0.4264 0.4106 0.4117 28,911
11th Sep 2026 (Fri) 0.4225 0.4299 0.4077 0.4267 8,430
10th Sep 2026 (Thu) 0.416 0.44 0.416 0.4229 41,998
9th Sep 2026 (Wed) 0.41 0.43 0.4032 0.4146 27,897
8th Sep 2026 (Tue) 0.3951 0.4179 0.3862 0.4029 24,940
7th Sep 2026 (Mon) 0.3979 0.4256 0.3971 0.414 6,543
4th Sep 2026 (Fri) 0.3979 0.4256 0.3971 0.414 6,543
3rd Sep 2026 (Thu) 0.3799 0.39 0.3799 0.3945 3,330
2nd Sep 2026 (Wed) 0.3775 0.3834 0.37 0.3863 6,058
1st Sep 2026 (Tue) 0.365 0.408 0.365 0.3939 23,747
31st Aug 2026 (Mon) 0.376 0.3776 0.3691 0.3763 17,109
28th Aug 2026 (Fri) 0.3707 0.382 0.3705 0.3826 21,182
27th Aug 2026 (Thu) 0.3701 0.385 0.3701 0.3889 3,459
26th Aug 2026 (Wed) 0.357 0.3955 0.353 0.3923 6,886
25th Aug 2026 (Tue) 0.37 0.3735 0.3401 0.3627 51,264
24th Aug 2026 (Mon) 0.3651 0.3731 0.36 0.369 7,431
21st Aug 2026 (Fri) 0.40 0.4199 0.3799 0.39 13,373
20th Aug 2026 (Thu) 0.38 0.41 0.37 0.39 55,600
19th Aug 2026 (Wed) 0.395 0.42 0.38 0.4133 135,676
18th Aug 2026 (Tue) 0.52 0.5237 0.44 0.49 559,350
17th Aug 2026 (Mon) 0.9653 1.00 0.64 0.68 7,974,400
14th Aug 2026 (Fri) 0.7404 0.7404 0.72 0.73 702
13th Aug 2026 (Thu) 0.72 0.778 0.72 0.733 300
12th Aug 2026 (Wed) 0.7801 0.7801 0.78 0.7501 679
11th Aug 2026 (Tue) 0.75 0.77 0.73 0.8079 406
10th Aug 2026 (Mon) 0.7347 0.749 0.7347 0.769 16,663
7th Aug 2026 (Fri) 0.7208 0.7208 0.7208 0.7164 2
6th Aug 2026 (Thu) 0.72 0.72 0.72 0.722 86
5th Aug 2026 (Wed) 0.85 0.85 0.70 0.72 4,965
4th Aug 2026 (Tue) 0.8408 0.8408 0.8408 0.8608 0
3rd Aug 2026 (Mon) 0.8654 0.88 0.8654 0.88 100
31st Jul 2026 (Fri) 0.8654 0.8654 0.8603 0.8603 337
30th Jul 2026 (Thu) 0.87 0.87 0.87 0.8688 0
29th Jul 2026 (Wed) 0.88 0.88 0.88 0.88 100
FTSE 100 Latest
Value10,684.88
Change-10.37