Uber Technologies, Inc. (LON:0A1U)
London
· Delayed Price · Currency is GBP · Price in USD 74.77
-1.88 (-2.45%)
At close: Apr 28, 2026
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 74.66 | 76.93 | 74.24 | 76.65 | 76.65 | 3.54% | 36,882 |
| Apr 24, 2026 | 74.86 | 75.56 | 73.55 | 74.03 | 74.03 | 0.07% | 34,346 |
| Apr 23, 2026 | 75.44 | 77.13 | 73.78 | 73.98 | 73.98 | -1.95% | 28,386 |
| Apr 22, 2026 | 77.85 | 78.50 | 75.10 | 75.45 | 75.45 | -2.71% | 36,841 |
| Apr 21, 2026 | 77.55 | 78.76 | 77.00 | 77.55 | 77.55 | 0.75% | 44,346 |
| Apr 20, 2026 | 76.35 | 77.18 | 75.48 | 76.97 | 76.97 | -0.18% | 68,479 |
| Apr 17, 2026 | 76.81 | 78.71 | 76.00 | 77.11 | 77.11 | 0.74% | 50,092 |
| Apr 16, 2026 | 78.04 | 78.47 | 64.77 | 76.55 | 76.55 | -1.13% | 48,257 |
| Apr 15, 2026 | 73.34 | 77.85 | 72.91 | 77.42 | 77.42 | 6.50% | 114,655 |
| Apr 14, 2026 | 72.46 | 73.95 | 72.00 | 72.70 | 72.70 | 0.20% | 41,020 |
| Apr 13, 2026 | 70.20 | 72.77 | 69.00 | 72.55 | 72.55 | 3.39% | 42,897 |
| Apr 10, 2026 | 71.81 | 72.88 | 70.16 | 70.17 | 70.17 | -0.88% | 22,808 |
| Apr 9, 2026 | 72.38 | 72.78 | 70.04 | 70.79 | 70.79 | -2.91% | 27,997 |
| Apr 8, 2026 | 74.50 | 75.44 | 72.86 | 72.91 | 72.91 | 1.39% | 47,677 |
| Apr 7, 2026 | 72.03 | 72.80 | 71.13 | 71.91 | 71.91 | 0.84% | 10,196 |
| Apr 2, 2026 | 71.69 | 72.13 | 69.77 | 71.31 | 71.31 | -1.21% | 14,188 |
| Apr 1, 2026 | 72.21 | 73.00 | 70.87 | 72.18 | 72.18 | 0.80% | 31,453 |
| Mar 31, 2026 | 69.90 | 71.92 | 69.60 | 71.61 | 71.61 | 2.95% | 36,239 |
| Mar 30, 2026 | 68.78 | 70.50 | 68.27 | 69.56 | 69.56 | 0.78% | 31,958 |
| Mar 27, 2026 | 71.05 | 71.99 | 67.58 | 69.02 | 69.02 | -2.16% | 59,408 |
| Mar 26, 2026 | 72.82 | 73.61 | 70.23 | 70.54 | 70.54 | -3.57% | 24,072 |
| Mar 25, 2026 | 73.13 | 73.83 | 72.00 | 73.15 | 73.15 | 0.55% | 32,572 |
| Mar 24, 2026 | 74.72 | 76.00 | 72.25 | 72.75 | 72.75 | -3.70% | 21,459 |
| Mar 23, 2026 | 73.89 | 76.00 | 71.92 | 75.55 | 75.55 | 2.39% | 36,615 |
| Mar 20, 2026 | 75.82 | 77.00 | 73.04 | 73.78 | 73.78 | -3.06% | 58,478 |
| Mar 19, 2026 | 76.79 | 77.87 | 75.23 | 76.11 | 76.11 | -1.08% | 40,087 |
| Mar 18, 2026 | 78.35 | 79.50 | 76.61 | 76.94 | 76.94 | -2.10% | 26,060 |
| Mar 17, 2026 | 76.78 | 79.22 | 75.00 | 78.59 | 78.59 | 4.91% | 112,668 |
| Mar 16, 2026 | 73.08 | 75.40 | 73.00 | 74.91 | 74.91 | 2.21% | 30,918 |
| Mar 13, 2026 | 73.19 | 74.80 | 71.69 | 73.29 | 73.29 | 0.41% | 48,225 |
| Mar 12, 2026 | 74.69 | 75.87 | 72.61 | 72.99 | 72.99 | -1.41% | 17,700 |
| Mar 11, 2026 | 72.43 | 75.78 | 72.26 | 74.03 | 74.03 | 2.02% | 37,157 |
| Mar 10, 2026 | 73.87 | 75.50 | 72.35 | 72.56 | 72.56 | -1.12% | 80,910 |
| Mar 9, 2026 | 74.01 | 75.00 | 71.94 | 73.39 | 73.39 | -2.23% | 45,308 |
| Mar 6, 2026 | 75.61 | 75.97 | 74.20 | 75.06 | 75.06 | -0.42% | 43,816 |
| Mar 5, 2026 | 76.67 | 78.27 | 75.16 | 75.38 | 75.38 | -1.76% | 20,595 |
| Mar 4, 2026 | 75.96 | 76.99 | 75.06 | 76.73 | 76.73 | 0.23% | 19,055 |
| Mar 3, 2026 | 75.70 | 76.58 | 73.48 | 76.55 | 76.55 | 0.33% | 31,570 |
| Mar 2, 2026 | 73.00 | 76.32 | 72.50 | 76.30 | 76.30 | 2.14% | 25,958 |
| Feb 27, 2026 | 74.73 | 75.98 | 73.09 | 74.70 | 74.70 | -1.40% | 61,078 |
| Feb 26, 2026 | 72.73 | 76.04 | 72.60 | 75.76 | 75.76 | 3.87% | 35,830 |
| Feb 25, 2026 | 72.24 | 73.16 | 71.00 | 72.94 | 72.94 | 2.01% | 29,283 |
| Feb 24, 2026 | 70.78 | 72.10 | 69.95 | 71.50 | 71.50 | 1.63% | 59,345 |
| Feb 23, 2026 | 73.79 | 74.35 | 70.30 | 70.35 | 70.35 | -5.32% | 61,623 |
| Feb 20, 2026 | 73.10 | 74.59 | 72.32 | 74.30 | 74.30 | 1.77% | 19,199 |
| Feb 19, 2026 | 73.20 | 74.09 | 71.67 | 73.01 | 73.01 | -0.07% | 24,996 |
| Feb 18, 2026 | 71.45 | 73.27 | 68.69 | 73.06 | 73.06 | 3.72% | 72,931 |
| Feb 17, 2026 | 69.97 | 70.97 | 69.28 | 70.44 | 70.44 | 0.43% | 36,735 |
| Feb 16, 2026 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - | 485 |
| Feb 13, 2026 | 71.21 | 72.00 | 69.07 | 70.14 | 70.14 | -0.45% | 38,307 |
| Feb 12, 2026 | 71.00 | 72.55 | 69.47 | 70.46 | 70.46 | -1.36% | 29,266 |
| Feb 11, 2026 | 73.26 | 74.20 | 71.38 | 71.43 | 71.43 | -3.39% | 47,173 |
| Feb 10, 2026 | 74.20 | 75.01 | 73.53 | 73.94 | 73.94 | -0.68% | 27,567 |
| Feb 9, 2026 | 74.59 | 75.50 | 73.52 | 74.45 | 74.44 | 1.12% | 47,366 |
| Feb 6, 2026 | 74.90 | 76.78 | 72.72 | 73.62 | 73.62 | -2.80% | 43,951 |
| Feb 5, 2026 | 74.10 | 77.23 | 72.59 | 75.74 | 75.74 | 2.33% | 45,541 |
| Feb 4, 2026 | 77.93 | 80.46 | 69.26 | 74.02 | 74.02 | -4.56% | 213,781 |
| Feb 3, 2026 | 81.32 | 82.20 | 77.31 | 77.55 | 77.55 | -4.53% | 68,907 |
| Feb 2, 2026 | 78.97 | 81.85 | 78.71 | 81.23 | 81.23 | 1.49% | 23,041 |
| Jan 30, 2026 | 81.19 | 82.10 | 79.64 | 80.04 | 80.04 | -2.19% | 19,466 |
| Jan 29, 2026 | 79.79 | 82.03 | 79.70 | 81.83 | 81.83 | 1.97% | 44,174 |
| Jan 28, 2026 | 81.47 | 83.00 | 79.90 | 80.25 | 80.25 | -1.42% | 32,431 |
| Jan 27, 2026 | 82.30 | 82.75 | 79.88 | 81.41 | 81.41 | -1.56% | 85,923 |
| Jan 26, 2026 | 82.08 | 83.29 | 81.50 | 82.70 | 82.70 | 0.96% | 28,720 |
| Jan 23, 2026 | 82.84 | 83.50 | 81.91 | 81.91 | 81.91 | -1.58% | 32,296 |
| Jan 22, 2026 | 84.55 | 85.70 | 81.64 | 83.23 | 83.23 | -1.20% | 32,925 |
| Jan 21, 2026 | 83.86 | 85.56 | 82.99 | 84.24 | 84.24 | 1.73% | 23,993 |
| Jan 20, 2026 | 84.73 | 84.73 | 82.42 | 82.81 | 82.81 | -1.99% | 32,621 |
| Jan 16, 2026 | 84.50 | 86.11 | 83.00 | 84.49 | 84.49 | 0.54% | 13,723 |
| Jan 15, 2026 | 84.55 | 86.35 | 82.79 | 84.03 | 84.03 | -0.16% | 20,331 |
| Jan 14, 2026 | 85.50 | 85.94 | 82.00 | 84.17 | 84.17 | -1.84% | 49,737 |
| Jan 13, 2026 | 84.51 | 85.88 | 83.73 | 85.75 | 85.75 | 0.87% | 28,397 |
| Jan 12, 2026 | 85.45 | 85.45 | 83.77 | 85.01 | 85.01 | -0.23% | 74,406 |
| Jan 9, 2026 | 87.55 | 88.72 | 84.98 | 85.21 | 85.21 | -2.88% | 59,703 |
| Jan 8, 2026 | 86.00 | 87.79 | 85.35 | 87.74 | 87.74 | 1.47% | 43,393 |
| Jan 7, 2026 | 85.46 | 87.70 | 84.52 | 86.47 | 86.47 | 1.18% | 106,985 |
| Jan 6, 2026 | 80.75 | 85.62 | 80.75 | 85.46 | 85.46 | 5.23% | 78,721 |
| Jan 5, 2026 | 82.98 | 83.45 | 79.69 | 81.22 | 81.22 | -1.68% | 64,621 |
| Jan 2, 2026 | 82.07 | 83.61 | 81.54 | 82.61 | 82.61 | 0.85% | 35,677 |
| Dec 31, 2025 | 82.10 | 82.61 | 80.50 | 81.91 | 81.91 | -0.26% | 14,974 |
| Dec 30, 2025 | 81.35 | 82.50 | 80.62 | 82.12 | 82.12 | 1.01% | 26,112 |
| Dec 29, 2025 | 81.31 | 82.61 | 80.60 | 81.30 | 81.30 | 0.23% | 15,697 |
| Dec 24, 2025 | 80.93 | 81.40 | 80.00 | 81.11 | 81.11 | 0.63% | 5,605 |
| Dec 23, 2025 | 81.32 | 82.22 | 80.39 | 80.60 | 80.60 | -0.47% | 23,385 |
| Dec 22, 2025 | 79.88 | 82.25 | 79.54 | 80.98 | 80.98 | 2.65% | 44,241 |
| Dec 19, 2025 | 79.84 | 81.54 | 78.32 | 78.89 | 78.89 | -1.33% | 41,271 |
| Dec 18, 2025 | 79.20 | 80.71 | 79.15 | 79.95 | 79.95 | 0.55% | 22,746 |
| Dec 17, 2025 | 80.75 | 82.30 | 79.25 | 79.51 | 79.51 | -1.22% | 58,894 |
| Dec 16, 2025 | 81.63 | 82.46 | 80.27 | 80.49 | 80.49 | -2.38% | 25,172 |
| Dec 15, 2025 | 85.30 | 85.91 | 81.47 | 82.45 | 82.45 | -3.36% | 51,596 |
| Dec 12, 2025 | 85.51 | 86.37 | 84.59 | 85.31 | 85.31 | 0.04% | 30,332 |
| Dec 11, 2025 | 83.51 | 85.29 | 83.37 | 85.28 | 85.28 | 1.75% | 52,267 |
| Dec 10, 2025 | 89.15 | 89.65 | 82.81 | 83.81 | 83.81 | -6.66% | 113,657 |
| Dec 9, 2025 | 92.42 | 92.70 | 89.76 | 89.79 | 89.79 | -2.51% | 12,964 |
| Dec 8, 2025 | 91.63 | 92.77 | 90.53 | 92.10 | 92.10 | 0.30% | 20,840 |
| Dec 5, 2025 | 91.25 | 92.72 | 90.50 | 91.82 | 91.82 | 1.43% | 19,945 |
| 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 |