Ultra Clean Holdings, Inc. - 0LID.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	22.61	22.83	22.83	22.83	22.61	88
August 15, 2025	23.2	22.58	22.58	23.2	22.53	90
August 14, 2025	23.26	23.52	23.52	23.62	23.2	606
August 13, 2025	24.08	24.36	24.36	24.36	24.08	50
August 12, 2025	22.47	24.1	24.1	24.1	22.47	42
August 11, 2025	23.39	22.65	22.65	23.69	22.65	525
August 08, 2025	23.49	23.18	23.18	23.49	23.18	216
August 07, 2025	22.33	22.76	22.76	22.76	22.28	282
August 06, 2025	21.93	21.95	21.95	22.09	21.77	67
August 05, 2025	22.94	22.33	22.33	22.94	22.11	7
August 04, 2025	22.72	23.08	23.08	23.08	22.72	65
August 01, 2025	21.92	21.8	21.8	22.23	21.6	352
July 31, 2025	22.58	22.68	22.68	22.79	22.42	1,507
July 30, 2025	24.56	24.33	24.33	24.57	24.16	142
July 29, 2025	25.04	24.88	24.88	27.33	23.72	4,437
July 28, 2025	24.39	24.41	24.41	24.59	24.27	349
July 25, 2025	23.4	23.4	23.4	23.4	23.4	315
July 24, 2025	24.46	24.35	24.35	24.75	24.17	187
July 23, 2025	23.71	23.89	23.89	23.89	23.71	14
July 22, 2025	24.85	23.71	23.71	24.89	23.71	64
July 21, 2025	25.4	25.3	25.3	25.42	25.13	45
July 18, 2025	26.32	26.33	26.33	26.33	26.1	117
July 17, 2025	25.46	25.89	25.89	25.89	25.46	154
July 16, 2025	24.45	24.36	24.36	24.45	24.36	57
July 15, 2025	25	25.38	25.38	25.38	24.96	166
July 14, 2025	24.6	24.04	24.04	24.6	23.86	372
July 11, 2025	24.58	24.82	24.82	24.95	24.58	312
July 10, 2025	24.95	25.32	25.32	25.32	24.95	43
July 09, 2025	24.88	24.5	24.5	25.23	24.5	402
July 08, 2025	24.36	25.2	25.2	25.59	24.36	283
July 07, 2025	24.53	24.84	24.84	24.98	24.41	980
July 03, 2025	25.34	25.37	25.37	25.37	25.21	103
July 02, 2025	23.79	24.67	24.67	25.05	23.79	11,344
July 01, 2025	22.04	23.27	23.27	23.32	22	921
June 30, 2025	22.85	22.8	22.8	22.85	22.8	155
June 27, 2025	22.77	22.92	22.92	22.92	22.59	449
June 26, 2025	22.46	22.64	22.64	22.67	22.37	4,200
June 25, 2025	22.65	22.28	22.28	22.66	22.18	1,206
June 24, 2025	20.35	21.76	21.76	21.76	20.35	180
June 23, 2025	19.95	19.86	19.86	19.95	19.86	378
June 20, 2025	20.66	19.88	19.88	20.77	19.8	184
June 18, 2025	20.07	19.98	19.98	20.2	19.98	37
June 17, 2025	20.52	20.67	20.67	20.67	20.42	68
June 16, 2025	20.16	20.5	20.5	20.63	20.16	42
June 13, 2025	20.54	20.42	20.42	20.54	19.97	121
June 12, 2025	21.59	21.4	21.4	21.59	21.4	66
June 11, 2025	22.05	21.46	21.46	22.05	21.46	100
June 10, 2025	21.83	21.75	21.75	21.83	21.7	559
June 09, 2025	21.56	21.42	21.42	21.56	21.42	61
June 06, 2025	21.13	21.13	21.13	21.13	21.13	423
June 05, 2025	20.99	20.61	20.61	20.99	20.61	1,042
June 04, 2025	20.62	21.05	21.05	21.05	20.62	1,109
June 03, 2025	19.72	20.38	20.38	20.42	19.72	1,550
June 02, 2025	19.17	19.47	19.47	19.47	19.12	896
May 30, 2025	19.94	19.4	19.4	19.94	19.34	128
May 29, 2025	20.87	20.23	20.23	20.87	20.23	558
May 28, 2025	20.95	20.43	20.43	20.95	20.43	49
May 27, 2025	20.42	20.79	20.79	20.85	20.23	140
May 23, 2025	19.56	19.79	19.79	19.79	19.25	90
May 22, 2025	20.25	20.47	20.47	20.55	20.09	13

Ultra Clean Holdings, Inc. (0LID.L) LSE