Uber Technologies, Inc. (LON:0A1U)
London
· Delayed Price · Currency is GBP · Price in USD 91.82
+1.29 (1.43%)
At close: Dec 5, 2025
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 91.25 | 92.72 | 90.50 | 92.39 | 92.39 | 2.06% | 11,660 |
| Dec 4, 2025 | 90.78 | 91.11 | 89.50 | 90.53 | 90.53 | -0.21% | 28,375 |
| Dec 3, 2025 | 87.70 | 91.34 | 87.70 | 90.72 | 90.72 | 3.17% | 45,598 |
| Dec 2, 2025 | 86.48 | 88.00 | 85.64 | 87.93 | 87.93 | 1.35% | 28,102 |
| Dec 1, 2025 | 86.42 | 87.60 | 85.10 | 86.76 | 86.76 | -0.96% | 28,519 |
| Nov 28, 2025 | 86.13 | 87.60 | 86.04 | 87.60 | 87.60 | 2.24% | 35,063 |
| Nov 26, 2025 | 83.74 | 86.26 | 83.74 | 85.68 | 85.68 | 2.46% | 48,351 |
| Nov 25, 2025 | 83.79 | 84.16 | 82.42 | 83.62 | 83.62 | -0.18% | 41,878 |
| Nov 24, 2025 | 84.72 | 84.98 | 83.04 | 83.77 | 83.77 | 0.55% | 53,053 |
| Nov 21, 2025 | 83.64 | 84.50 | 81.58 | 83.31 | 83.31 | 0.06% | 42,479 |
| Nov 20, 2025 | 90.25 | 90.84 | 83.04 | 83.26 | 83.26 | -6.59% | 100,467 |
| Nov 19, 2025 | 90.75 | 91.69 | 88.94 | 89.13 | 89.13 | -1.98% | 17,474 |
| Nov 18, 2025 | 90.57 | 92.87 | 89.37 | 90.93 | 90.93 | -0.22% | 33,939 |
| Nov 17, 2025 | 92.05 | 94.10 | 90.77 | 91.13 | 91.13 | -0.58% | 12,285 |
| Nov 14, 2025 | 91.51 | 92.60 | 89.59 | 91.66 | 91.66 | -0.35% | 24,141 |
| Nov 13, 2025 | 93.94 | 94.05 | 91.56 | 91.98 | 91.98 | -1.75% | 24,430 |
| Nov 12, 2025 | 93.84 | 95.14 | 92.96 | 93.62 | 93.62 | - | 35,630 |
| Nov 11, 2025 | 93.67 | 94.11 | 93.00 | 93.62 | 93.62 | -0.18% | 14,837 |
| Nov 10, 2025 | 93.59 | 93.83 | 92.25 | 93.79 | 93.79 | 3.10% | 24,905 |
| Nov 7, 2025 | 92.13 | 93.15 | 90.33 | 90.97 | 90.97 | -1.12% | 45,533 |
| Nov 6, 2025 | 92.28 | 92.92 | 90.90 | 92.00 | 92.00 | -0.56% | 58,489 |
| Nov 5, 2025 | 94.00 | 95.39 | 92.52 | 92.52 | 92.52 | -1.93% | 41,550 |
| Nov 4, 2025 | 99.98 | 100.55 | 90.08 | 94.34 | 94.34 | -5.27% | 160,767 |
| Nov 3, 2025 | 97.05 | 99.70 | 96.56 | 99.59 | 99.59 | 3.03% | 57,311 |
| Oct 31, 2025 | 96.94 | 98.40 | 96.19 | 96.66 | 96.66 | -0.07% | 19,420 |
| Oct 30, 2025 | 95.66 | 97.58 | 94.58 | 96.73 | 96.73 | 0.70% | 26,561 |
| Oct 29, 2025 | 95.66 | 97.86 | 94.52 | 96.06 | 96.06 | -0.41% | 34,446 |
| Oct 28, 2025 | 96.62 | 97.62 | 95.01 | 96.46 | 96.46 | 0.34% | 37,955 |
| Oct 27, 2025 | 94.83 | 96.38 | 94.58 | 96.13 | 96.13 | 1.21% | 68,096 |
| Oct 24, 2025 | 94.79 | 95.55 | 93.96 | 94.98 | 94.98 | 1.28% | 47,175 |
| Oct 23, 2025 | 92.55 | 94.06 | 92.21 | 93.78 | 93.78 | 2.19% | 17,567 |
| Oct 22, 2025 | 93.04 | 93.71 | 91.45 | 91.77 | 91.77 | -2.37% | 16,713 |
| Oct 21, 2025 | 93.63 | 94.53 | 92.98 | 94.00 | 94.00 | -0.01% | 16,956 |
| Oct 20, 2025 | 92.52 | 94.34 | 92.45 | 94.00 | 94.00 | 1.93% | 24,711 |
| Oct 17, 2025 | 92.05 | 92.96 | 90.50 | 92.22 | 92.22 | 0.76% | 26,569 |
| Oct 16, 2025 | 94.69 | 95.60 | 91.46 | 91.53 | 91.53 | -2.78% | 44,178 |
| Oct 15, 2025 | 94.56 | 96.94 | 92.00 | 94.14 | 94.14 | -0.31% | 47,741 |
| Oct 14, 2025 | 94.41 | 95.11 | 92.43 | 94.44 | 94.44 | - | 73,568 |
| Oct 13, 2025 | 94.20 | 95.35 | 93.31 | 94.44 | 94.44 | - | 82,581 |
| Oct 10, 2025 | 96.41 | 97.33 | 93.35 | 94.44 | 94.44 | -1.79% | 65,240 |
| Oct 9, 2025 | 99.38 | 100.17 | 96.09 | 96.17 | 96.17 | -3.15% | 48,623 |
| Oct 8, 2025 | 97.97 | 99.32 | 97.41 | 99.30 | 99.30 | 1.65% | 34,513 |
| Oct 7, 2025 | 100.00 | 101.00 | 97.01 | 97.69 | 97.69 | -3.38% | 33,716 |
| Oct 6, 2025 | 96.65 | 101.18 | 96.50 | 101.10 | 101.10 | 4.35% | 47,123 |
| Oct 3, 2025 | 96.82 | 98.27 | 96.46 | 96.89 | 96.89 | 1.40% | 43,416 |
| Oct 2, 2025 | 97.10 | 98.00 | 94.75 | 95.55 | 95.55 | -1.43% | 51,791 |
| Oct 1, 2025 | 97.65 | 99.00 | 96.58 | 96.94 | 96.94 | -0.62% | 21,156 |
| Sep 30, 2025 | 99.72 | 99.90 | 96.65 | 97.55 | 97.55 | -2.36% | 37,185 |
| Sep 29, 2025 | 98.77 | 100.25 | 98.61 | 99.90 | 99.90 | 1.79% | 24,513 |
| Sep 26, 2025 | 97.45 | 98.32 | 97.10 | 98.14 | 98.14 | 1.10% | 58,238 |
| Sep 25, 2025 | 97.89 | 97.99 | 95.91 | 97.07 | 97.07 | -0.12% | 13,258 |
| Sep 24, 2025 | 97.75 | 99.61 | 96.96 | 97.19 | 97.19 | -0.88% | 19,187 |
| Sep 23, 2025 | 99.75 | 100.20 | 97.86 | 98.05 | 98.05 | -2.35% | 27,787 |
| Sep 22, 2025 | 98.20 | 101.99 | 97.00 | 100.41 | 100.41 | 1.92% | 86,751 |
| Sep 19, 2025 | 94.69 | 98.70 | 94.50 | 98.52 | 98.52 | 4.44% | 82,081 |
| Sep 18, 2025 | 93.67 | 95.03 | 92.95 | 94.34 | 94.34 | 2.24% | 54,834 |
| Sep 17, 2025 | 97.88 | 98.32 | 92.27 | 92.27 | 92.26 | -5.75% | 134,241 |
| Sep 16, 2025 | 99.01 | 99.60 | 97.02 | 97.89 | 97.89 | -0.23% | 28,722 |
| Sep 15, 2025 | 96.43 | 98.51 | 94.50 | 98.12 | 98.12 | 2.57% | 60,165 |
| Sep 12, 2025 | 94.69 | 96.24 | 93.72 | 95.66 | 95.66 | 0.83% | 22,945 |
| Sep 11, 2025 | 94.27 | 96.30 | 94.00 | 94.87 | 94.87 | 0.65% | 32,875 |
| Sep 10, 2025 | 95.43 | 96.07 | 93.90 | 94.26 | 94.26 | 0.15% | 24,156 |
| Sep 9, 2025 | 94.39 | 95.00 | 92.75 | 94.12 | 94.12 | -0.22% | 43,660 |
| Sep 8, 2025 | 91.20 | 94.38 | 91.06 | 94.33 | 94.33 | 3.91% | 46,193 |
| Sep 5, 2025 | 92.09 | 93.00 | 88.84 | 90.78 | 90.78 | -2.13% | 58,037 |
| Sep 4, 2025 | 93.00 | 93.19 | 90.95 | 92.75 | 92.75 | -0.10% | 78,936 |
| Sep 3, 2025 | 92.68 | 94.76 | 92.31 | 92.84 | 92.84 | -0.18% | 41,693 |
| Sep 2, 2025 | 93.62 | 93.67 | 92.00 | 93.01 | 93.01 | 0.43% | 46,193 |
| Aug 29, 2025 | 95.85 | 96.14 | 91.63 | 92.61 | 92.61 | -3.16% | 137,440 |
| Aug 28, 2025 | 95.43 | 96.15 | 94.10 | 95.63 | 95.63 | -0.07% | 31,484 |
| Aug 27, 2025 | 96.60 | 96.95 | 95.62 | 95.70 | 95.70 | -0.38% | 30,726 |
| Aug 26, 2025 | 95.25 | 96.34 | 94.33 | 96.07 | 96.07 | 0.74% | 14,408 |
| Aug 25, 2025 | 96.94 | 97.50 | 83.22 | 95.36 | 95.36 | -1.92% | 19,550 |
| Aug 22, 2025 | 94.29 | 97.53 | 93.10 | 97.23 | 97.23 | 3.32% | 64,602 |
| Aug 21, 2025 | 93.60 | 94.28 | 92.80 | 94.11 | 94.11 | 1.34% | 21,717 |
| Aug 20, 2025 | 94.91 | 95.70 | 91.47 | 92.86 | 92.86 | -2.23% | 80,071 |
| Aug 19, 2025 | 93.94 | 96.52 | 93.47 | 94.98 | 94.98 | 1.25% | 56,805 |
| Aug 18, 2025 | 92.92 | 94.20 | 91.91 | 93.81 | 93.81 | 1.05% | 29,206 |
| Aug 15, 2025 | 90.60 | 93.90 | 90.20 | 92.83 | 92.83 | 1.07% | 67,670 |
| Aug 14, 2025 | 90.74 | 92.31 | 90.00 | 91.85 | 91.85 | 1.51% | 47,010 |
| Aug 13, 2025 | 91.79 | 92.40 | 89.95 | 90.49 | 90.49 | -1.75% | 24,229 |
| Aug 12, 2025 | 90.64 | 92.52 | 90.44 | 92.10 | 92.10 | 1.45% | 28,235 |
| Aug 11, 2025 | 89.91 | 91.42 | 89.00 | 90.78 | 90.78 | 1.51% | 47,310 |
| Aug 8, 2025 | 92.25 | 94.30 | 88.91 | 89.43 | 89.43 | -1.27% | 49,877 |
| Aug 7, 2025 | 89.10 | 91.52 | 89.10 | 90.58 | 90.58 | 2.17% | 78,985 |
| Aug 6, 2025 | 90.39 | 94.00 | 84.50 | 88.65 | 88.65 | -2.18% | 199,044 |
| Aug 5, 2025 | 89.10 | 90.87 | 88.44 | 90.63 | 90.63 | 2.67% | 85,284 |
| Aug 4, 2025 | 86.80 | 88.76 | 86.80 | 88.27 | 88.27 | 2.45% | 30,279 |
| Aug 1, 2025 | 87.41 | 87.50 | 85.45 | 86.16 | 86.16 | -2.09% | 25,742 |
| Jul 31, 2025 | 87.87 | 88.84 | 86.71 | 87.99 | 87.99 | 0.77% | 20,089 |
| Jul 30, 2025 | 87.18 | 88.01 | 86.48 | 87.32 | 87.32 | 0.14% | 12,952 |
| Jul 29, 2025 | 90.05 | 90.10 | 86.36 | 87.20 | 87.20 | -3.65% | 83,310 |
| Jul 28, 2025 | 91.78 | 92.28 | 90.38 | 90.51 | 90.51 | -0.43% | 31,347 |
| Jul 25, 2025 | 91.44 | 91.44 | 89.53 | 90.90 | 90.90 | -0.73% | 49,153 |
| Jul 24, 2025 | 90.26 | 93.60 | 90.18 | 91.57 | 91.57 | 0.51% | 43,689 |
| Jul 23, 2025 | 92.98 | 92.98 | 90.38 | 91.10 | 91.10 | -0.55% | 29,543 |
| Jul 22, 2025 | 91.24 | 91.80 | 89.88 | 91.60 | 91.60 | 0.60% | 34,990 |
| Jul 21, 2025 | 90.83 | 91.91 | 90.53 | 91.06 | 91.06 | 0.68% | 36,311 |
| Jul 18, 2025 | 91.08 | 91.15 | 89.41 | 90.44 | 90.44 | -0.05% | 30,071 |
| Jul 17, 2025 | 91.17 | 91.75 | 89.92 | 90.48 | 90.48 | 0.39% | 20,574 |