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
3rd Apr 2026 (Fri) 0.49 0.49 0.48 0.46 300
2nd Apr 2026 (Thu) 0.49 0.49 0.48 0.46 300
1st Apr 2026 (Wed) 0.4607 0.4607 0.4607 0.475 101
31st Mar 2026 (Tue) 0.4633 0.466 0.4453 0.477 439
30th Mar 2026 (Mon) 0.45 0.479 0.418 0.4421 3,305
27th Mar 2026 (Fri) 0.44 0.4463 0.44 0.45 286
26th Mar 2026 (Thu) 0.48 0.48 0.4651 0.4651 125
25th Mar 2026 (Wed) 0.48 0.48 0.4617 0.4609 664
24th Mar 2026 (Tue) 0.4867 0.489 0.4867 0.4895 271
23rd Mar 2026 (Mon) 0.48 0.4926 0.48 0.4926 126
20th Mar 2026 (Fri) 0.48 0.48 0.4255 0.46 4,576
19th Mar 2026 (Thu) 0.51 0.51 0.51 0.524 540
18th Mar 2026 (Wed) 0.5792 0.58 0.5346 0.5228 6,786
17th Mar 2026 (Tue) 0.55 0.6162 0.55 0.5898 9,283
16th Mar 2026 (Mon) 0.5299 0.54 0.52 0.52 220
13th Mar 2026 (Fri) 0.5128 0.527 0.5128 0.527 337
12th Mar 2026 (Thu) 0.5128 0.5128 0.511 0.511 0
11th Mar 2026 (Wed) 0.52 0.53 0.52 0.53 0
10th Mar 2026 (Tue) 0.52 0.54 0.52 0.5347 783
9th Mar 2026 (Mon) 0.5037 0.5366 0.5037 0.5366 144
6th Mar 2026 (Fri) 0.4877 0.5038 0.4877 0.5038 0
5th Mar 2026 (Thu) 0.4877 0.514 0.4877 0.514 16
4th Mar 2026 (Wed) 0.4877 0.5132 0.4877 0.5132 33
3rd Mar 2026 (Tue) 0.4877 0.5299 0.4877 0.5299 394
2nd Mar 2026 (Mon) 0.5118 0.5118 0.5118 0.519 958
27th Feb 2026 (Fri) 0.486 0.486 0.486 0.5192 222
26th Feb 2026 (Thu) 0.5184 0.52 0.4918 0.53 975
25th Feb 2026 (Wed) 0.4736 0.51 0.4736 0.51 0
24th Feb 2026 (Tue) 0.4736 0.4865 0.4736 0.4865 0
23rd Feb 2026 (Mon) 0.4736 0.4736 0.4736 0.4865 121
20th Feb 2026 (Fri) 0.468 0.48 0.4564 0.4998 1,549
19th Feb 2026 (Thu) 0.4799 0.52 0.4502 0.495 4,154
18th Feb 2026 (Wed) 0.472 0.4801 0.4631 0.4631 3,504
17th Feb 2026 (Tue) 0.50 0.5291 0.475 0.49 9,242
16th Feb 2026 (Mon) 0.46 0.50 0.46 0.498 3,752
13th Feb 2026 (Fri) 0.46 0.50 0.46 0.498 3,752
12th Feb 2026 (Thu) 0.5192 0.55 0.481 0.4834 11,211
11th Feb 2026 (Wed) 0.499 0.54 0.4518 0.50 13,506
10th Feb 2026 (Tue) 0.59 0.6353 0.462 0.4803 64,970
9th Feb 2026 (Mon) 0.5443 0.5443 0.4615 0.4775 6,994
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
FTSE 100 Latest
Value10,436.29
Change71.50