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!

Ucommune Intern (UK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.5134 0.5589 0.4679 0.5589 305
5th Feb 2026 (Thu) 0.5732 0.5732 0.5347 0.5348 1,647
4th Feb 2026 (Wed) 0.64 0.64 0.58 0.5569 646
3rd Feb 2026 (Tue) 0.5844 0.5844 0.5827 0.6379 446
2nd Feb 2026 (Mon) 0.608 0.64 0.585 0.625 2,280
30th Jan 2026 (Fri) 0.649 0.75 0.649 0.7061 19,780
29th Jan 2026 (Thu) 0.657 0.657 0.5801 0.65 9,805
28th Jan 2026 (Wed) 0.6994 0.6994 0.6994 0.6994 0
27th Jan 2026 (Tue) 0.6994 0.6994 0.6944 0.6994 373
26th Jan 2026 (Mon) 0.702 0.702 0.64 0.68 3,055
23rd Jan 2026 (Fri) 0.7021 0.71 0.702 0.702 449
22nd Jan 2026 (Thu) 0.72 0.72 0.702 0.702 11
21st Jan 2026 (Wed) 0.72 0.72 0.706 0.72 114
20th Jan 2026 (Tue) 0.74 0.74 0.7002 0.7002 596
19th Jan 2026 (Mon) 0.74 0.74 0.74 0.7333 154
16th Jan 2026 (Fri) 0.74 0.74 0.74 0.7333 154
15th Jan 2026 (Thu) 0.73 0.73 0.7175 0.71 332
14th Jan 2026 (Wed) 0.76 0.76 0.71 0.71 236
13th Jan 2026 (Tue) 0.76 0.76 0.76 0.755 0
12th Jan 2026 (Mon) 0.82 0.82 0.82 0.755 563
9th Jan 2026 (Fri) 0.8119 0.8119 0.7858 0.7847 11,087
8th Jan 2026 (Thu) 0.73 0.765 0.73 0.7875 11,313
7th Jan 2026 (Wed) 0.72 0.72 0.72 0.7295 590
6th Jan 2026 (Tue) 0.703 0.7279 0.703 0.7279 6
5th Jan 2026 (Mon) 0.703 0.74 0.70 0.7199 1,419
2nd Jan 2026 (Fri) 0.70 0.70 0.69 0.689 1,273
1st Jan 2026 (Thu) 0.7585 0.7585 0.6493 0.63 18,378
31st Dec 2025 (Wed) 0.7585 0.7585 0.6493 0.63 18,378
30th Dec 2025 (Tue) 0.8809 0.8809 0.79 0.83 12,151
29th Dec 2025 (Mon) 0.78 1.00 0.7675 0.9903 46,933
26th Dec 2025 (Fri) 0.79 0.80 0.79 0.80 0
25th Dec 2025 (Thu) 0.79 0.79 0.79 0.809 949
24th Dec 2025 (Wed) 0.79 0.79 0.79 0.809 949
23rd Dec 2025 (Tue) 0.758 0.7683 0.758 0.7863 293
22nd Dec 2025 (Mon) 0.80 0.81 0.7022 0.7454 2,234
19th Dec 2025 (Fri) 0.811 0.811 0.7377 0.7964 8,179
18th Dec 2025 (Thu) 0.85 0.85 0.8285 0.8235 1,378
17th Dec 2025 (Wed) 0.8301 0.8615 0.82 0.84 1,480
16th Dec 2025 (Tue) 0.9581 0.9581 0.8746 0.8746 0
15th Dec 2025 (Mon) 0.9581 0.9581 0.90 0.90 0
12th Dec 2025 (Fri) 0.9581 0.9581 0.8407 0.90 4,622
11th Dec 2025 (Thu) 0.9592 0.9592 0.9546 0.9869 228
10th Dec 2025 (Wed) 0.96 0.99 0.945 0.99 1,859
9th Dec 2025 (Tue) 0.9493 0.99 0.9493 0.99 3,909
8th Dec 2025 (Mon) 0.95 0.9885 0.9287 0.9702 1,434
FTSE 100 Latest
Value10,369.75
Change60.53