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!

URSP.US (URSP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 42.19 42.19 41.64 41.68 815
11th Dec 2025 (Thu) 42.07 42.26 42.07 42.22 1,659
10th Dec 2025 (Wed) 40.76 41.62 40.76 41.51 5,105
9th Dec 2025 (Tue) 40.82 40.82 40.4315 40.4315 1
8th Dec 2025 (Mon) 40.82 40.82 40.73 40.5548 555
5th Dec 2025 (Fri) 40.85 41.0476 40.85 41.0476 0
4th Dec 2025 (Thu) 40.85 40.8954 40.85 40.8954 1
3rd Dec 2025 (Wed) 40.85 40.92 40.85 40.55 3,636
2nd Dec 2025 (Tue) 40.17 40.26 40.09 39.97 3,178
1st Dec 2025 (Mon) 40.97 40.97 40.32 40.32 155
28th Nov 2025 (Fri) 40.97 40.97 40.97 40.97 0
27th Nov 2025 (Thu) 40.79 40.79 40.79 40.5771 200
26th Nov 2025 (Wed) 40.79 40.79 40.79 40.5771 200
25th Nov 2025 (Tue) 39.89 39.89 39.89 40.0272 100
24th Nov 2025 (Mon) 37.78 39.4785 37.78 39.4785 0
21st Nov 2025 (Fri) 37.78 38.85 37.78 38.14 2,338
20th Nov 2025 (Thu) 38.34 38.34 37.45 37.45 0
19th Nov 2025 (Wed) 38.34 38.34 37.75 37.45 4,679
18th Nov 2025 (Tue) 38.08 38.08 38.08 38.3449 0
17th Nov 2025 (Mon) 38.90 38.90 38.90 38.2492 1,550
14th Nov 2025 (Fri) 40.18 40.18 39.29 39.29 0
13th Nov 2025 (Thu) 40.18 40.18 39.5208 39.5208 0
12th Nov 2025 (Wed) 40.18 40.5513 40.18 40.5513 1
11th Nov 2025 (Tue) 40.18 40.18 40.18 40.3629 0
10th Nov 2025 (Mon) 38.84 39.8769 38.84 39.8769 0
7th Nov 2025 (Fri) 38.84 38.84 38.84 39.4328 202
6th Nov 2025 (Thu) 38.86 38.86 38.8523 38.8523 0
5th Nov 2025 (Wed) 38.86 39.4117 38.86 39.4117 0
4th Nov 2025 (Tue) 39.67 39.67 39.4014 39.4014 0
3rd Nov 2025 (Mon) 39.67 39.67 39.4014 39.4014 0
31st Oct 2025 (Fri) 39.67 39.67 39.67 39.727 201
30th Oct 2025 (Thu) 40.02 40.04 39.95 39.4889 302
29th Oct 2025 (Wed) 40.34 40.34 39.74 39.7546 512
28th Oct 2025 (Tue) 40.74 40.74 40.74 40.7468 152
27th Oct 2025 (Mon) 41.24 41.39 41.24 41.39 44
24th Oct 2025 (Fri) 41.24 41.24 41.15 41.1474 336
23rd Oct 2025 (Thu) 40.85 40.9435 40.85 40.9435 0
22nd Oct 2025 (Wed) 40.85 40.85 40.57 40.5508 260
21st Oct 2025 (Tue) 40.44 41.0008 40.44 41.0008 134
20th Oct 2025 (Mon) 40.44 40.64 40.44 40.602 201
17th Oct 2025 (Fri) 40.11 40.11 39.8234 39.8234 2
16th Oct 2025 (Thu) 40.11 40.11 40.11 39.4247 50
15th Oct 2025 (Wed) 40.12 40.18 40.12 40.18 115
14th Oct 2025 (Tue) 39.85 39.85 39.68 40.0258 1,190
13th Oct 2025 (Mon) 39.38 39.49 39.38 39.36 1,143
FTSE 100 Latest
Value9,649.03
Change-54.13