UK markets close in 2 hours 40 minutes

Uber Technologies, Inc. (0A1U.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
24.02+0.30 (+1.26%)
As of 06:49PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202470.0070.6467.3968.2568.25114,635
23 Apr 202469.2371.0969.0870.7070.7027,990
22 Apr 202470.7170.8668.6969.1069.1067,172
19 Apr 202469.8971.3068.2669.2069.20795,077
18 Apr 202472.2072.8670.7472.6072.6046,255
17 Apr 202474.5175.4271.0572.5072.5065,498
16 Apr 202472.8074.5772.7173.6573.6554,195
15 Apr 202476.6276.6473.2275.2075.20131,295
12 Apr 202475.0075.7774.6975.4075.4047,599
11 Apr 202474.8776.3874.7876.2076.2075,044
10 Apr 202475.4975.4973.7574.4074.4094,706
09 Apr 202474.5975.4173.3273.9573.9577,217
08 Apr 202476.7576.8173.9675.4075.4058,621
05 Apr 202474.9278.3774.9277.1077.1052,619
04 Apr 202477.2177.6776.1876.7576.7517,189
03 Apr 202476.8478.8276.8478.4078.4044,439
02 Apr 202475.7177.1474.9876.9076.9049,234
28 Mar 202477.8478.0676.9777.5077.5064,125
27 Mar 202478.9078.9676.9077.2577.2535,222
26 Mar 202479.9680.1478.4879.1079.1064,376
25 Mar 202480.5681.0179.6379.9579.9572,159
22 Mar 202480.1580.4279.2179.8079.8067,292
21 Mar 202479.6881.2079.1680.8580.8526,703
20 Mar 202477.0878.7576.8577.7577.7565,272
19 Mar 202475.0076.5774.2176.0576.0520,600
18 Mar 202476.9677.0073.6574.7574.7561,248
15 Mar 202477.0777.7976.1876.6576.6550,279
14 Mar 202478.3978.3977.0877.8577.8541,515
13 Mar 202478.0079.6677.9778.8078.8029,730
12 Mar 202478.0078.5277.6777.9077.9023,556
11 Mar 202478.6778.7776.5778.1578.15165,495
08 Mar 202479.4781.9479.4180.0580.0582,860
07 Mar 202479.3580.0778.2779.5579.5542,629
06 Mar 202479.1480.9379.0680.2580.2531,977
05 Mar 202480.9580.9577.4677.7077.7071,231
04 Mar 202481.0682.1480.8681.1581.1554,742
01 Mar 202479.5181.4679.3280.1580.1564,136
29 Feb 202478.3579.0377.9478.4578.4552,021
28 Feb 202478.4878.6077.4277.9577.9552,327
27 Feb 202479.1079.7277.8279.1079.1056,672
26 Feb 202478.2878.4877.3078.1578.15378,408
23 Feb 202477.9378.9177.7378.1578.1526,105
22 Feb 202477.7779.6977.5578.0078.0051,485
21 Feb 202476.4777.4975.9576.9076.9038,029
20 Feb 202478.0078.3675.8376.5576.5547,689
19 Feb 202477.7577.7577.7577.7577.7548
16 Feb 202480.8581.7578.4679.6579.65128,419
15 Feb 202478.7581.4978.2979.5079.5066,896
14 Feb 202472.5077.9968.9975.7575.75472,782
13 Feb 202469.0469.5366.7569.3069.3042,794
12 Feb 202471.1171.3969.1170.5070.5065,458
09 Feb 202471.6172.0069.6970.2570.25118,168
08 Feb 202472.1173.0471.2571.7071.7061,792
07 Feb 202471.1271.9067.2571.7071.70165,595
06 Feb 202469.4570.4168.4670.0070.0047,295
05 Feb 202468.2969.9767.8868.9568.9562,377
02 Feb 202467.1068.1966.5467.5567.5516,145
01 Feb 202466.3266.6765.6165.6065.6022,103
31 Jan 202466.2366.2364.8565.2565.2545,091
30 Jan 202466.9867.6866.2367.1067.1022,960
29 Jan 202465.6267.1065.6266.3066.3028,346
26 Jan 202465.6466.0365.3065.8565.8512,897
25 Jan 202463.7366.0263.7065.8065.8059,525
24 Jan 202464.0264.3963.2364.0064.0037,819
23 Jan 202464.6564.7663.6963.9063.9028,201
22 Jan 202465.5765.5964.2664.9064.9044,906
19 Jan 202464.9465.2464.4365.0065.0066,289
18 Jan 202464.0064.8463.3964.6564.6554,237
17 Jan 202463.0063.4061.6862.7562.7528,061
16 Jan 202463.1263.9462.9263.6563.6531,620
15 Jan 202463.0063.0063.0063.0063.001
12 Jan 202463.2064.9163.2063.8063.8034,571
11 Jan 202463.0063.5061.8862.1562.1517,883
10 Jan 202460.5862.4060.2861.5061.5017,185
09 Jan 202458.5060.5158.5060.2560.2532,005
08 Jan 202458.1059.1557.9258.8058.8021,736
05 Jan 202457.9958.4757.8258.1058.106,748
04 Jan 202458.3758.8858.2058.8058.8013,614
03 Jan 202458.2458.8957.4358.4058.4024,714
02 Jan 202461.7961.8957.9859.1559.1573,978
29 Dec 202363.1063.1561.3062.3562.3526,431
28 Dec 202363.2863.5062.9663.3063.3050,210
27 Dec 202362.1762.7562.0062.3062.3069,140
22 Dec 202361.0362.2261.0361.4061.4014,873
21 Dec 202361.4061.7560.8763.1063.1017,335
20 Dec 202361.5462.2561.4363.1063.1021,912
19 Dec 202361.7462.6861.7063.1063.1014,602
18 Dec 202362.1262.4761.3463.1063.1020,553
15 Dec 202362.6363.3961.5463.1063.1025,242
14 Dec 202361.5362.4260.6161.4561.4527,924
13 Dec 202362.7162.8761.5762.0062.0014,160
12 Dec 202361.9663.1261.8262.8062.8014,513
11 Dec 202361.5462.9960.9762.0062.0024,737
08 Dec 202360.6262.2360.5662.0062.0029,383
07 Dec 202359.7360.9059.5359.7059.7023,929
06 Dec 202358.5859.7858.3759.3059.3014,729
05 Dec 202358.5058.5757.7057.9057.9017,134
04 Dec 202360.0060.9259.0260.0060.00171,394
01 Dec 202356.4957.7956.2757.1557.1519,693
30 Nov 202356.5656.7655.5456.3056.3026,489
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...