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!

Univest Financi (UVSP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 35.86 36.08 35.62 35.83 5,376
5th Feb 2026 (Thu) 35.69 35.73 35.10 35.45 8,774
4th Feb 2026 (Wed) 35.695 36.00 35.40 35.42 4,127
3rd Feb 2026 (Tue) 34.41 35.37 34.41 35.30 7,989
2nd Feb 2026 (Mon) 33.35 34.75 33.35 34.375 9,814
30th Jan 2026 (Fri) 32.84 33.14 32.645 33.14 3,462
29th Jan 2026 (Thu) 34.03 34.03 32.56 32.72 1,146
28th Jan 2026 (Wed) 33.505 33.85 33.10 33.49 4,973
27th Jan 2026 (Tue) 33.64 33.64 33.40 33.49 2,891
26th Jan 2026 (Mon) 33.40 33.71 33.01 33.44 4,410
23rd Jan 2026 (Fri) 34.545 34.545 33.26 33.45 4,385
22nd Jan 2026 (Thu) 34.98 35.26 34.66 34.73 5,509
21st Jan 2026 (Wed) 33.89 34.745 33.89 34.74 2,935
20th Jan 2026 (Tue) 33.17 33.26 32.82 32.89 5,339
19th Jan 2026 (Mon) 33.55 33.56 33.39 33.505 4,903
16th Jan 2026 (Fri) 33.55 33.56 33.39 33.505 4,903
15th Jan 2026 (Thu) 32.88 33.53 32.79 33.53 5,697
14th Jan 2026 (Wed) 32.71 32.93 32.49 32.77 4,039
13th Jan 2026 (Tue) 32.56 33.00 32.42 32.60 5,425
12th Jan 2026 (Mon) 32.64 32.69 32.56 32.60 3,558
9th Jan 2026 (Fri) 33.14 33.16 32.83 32.87 2,797
8th Jan 2026 (Thu) 32.55 33.37 32.55 33.31 7,134
7th Jan 2026 (Wed) 32.89 32.89 32.21 32.61 6,055
6th Jan 2026 (Tue) 32.45 32.85 32.45 32.84 18,256
5th Jan 2026 (Mon) 32.68 33.21 32.59 32.85 13,636
2nd Jan 2026 (Fri) 32.51 32.72 32.26 32.28 5,704
1st Jan 2026 (Thu) 32.90 32.90 32.70 32.74 8,912
31st Dec 2025 (Wed) 32.90 32.90 32.70 32.74 8,912
30th Dec 2025 (Tue) 33.35 33.35 32.96 32.97 4,958
29th Dec 2025 (Mon) 33.295 33.295 33.00 33.27 4,632
26th Dec 2025 (Fri) 33.63 33.65 33.35 33.36 6,922
25th Dec 2025 (Thu) 33.41 33.70 33.41 33.57 9,451
24th Dec 2025 (Wed) 33.41 33.70 33.41 33.57 9,451
23rd Dec 2025 (Tue) 33.91 33.94 33.53 33.54 8,045
22nd Dec 2025 (Mon) 34.48 34.48 33.91 33.97 2,756
19th Dec 2025 (Fri) 34.73 34.73 33.85 34.11 9,877
18th Dec 2025 (Thu) 34.55 35.00 34.49 34.74 6,813
17th Dec 2025 (Wed) 34.835 34.88 34.29 34.31 4,908
16th Dec 2025 (Tue) 34.80 35.10 34.60 34.62 5,647
15th Dec 2025 (Mon) 34.965 35.37 34.87 34.90 7,685
12th Dec 2025 (Fri) 35.20 35.20 34.77 34.88 5,836
11th Dec 2025 (Thu) 35.18 35.49 34.84 35.47 4,636
10th Dec 2025 (Wed) 34.11 35.03 34.00 34.85 5,351
9th Dec 2025 (Tue) 33.64 33.84 33.50 33.51 2,704
8th Dec 2025 (Mon) 33.73 33.82 33.34 33.34 3,345
FTSE 100 Latest
Value10,369.75
Change60.53