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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	55.89	59.72	59.72	60.95	55.89	1,478
February 19, 2026	54.22	56.17	56.17	56.17	53.22	1,125
February 18, 2026	56.05	55.87	55.87	56.25	54.25	321
February 17, 2026	55.47	54.97	54.97	55.47	52.29	1,257
February 13, 2026	52.8	55.97	55.97	56.65	52.36	473
February 12, 2026	56.45	53	53	58.5	52.76	2,125
February 11, 2026	55.02	53.8	53.8	56.86	53.8	1,536
February 10, 2026	53.6	56.67	56.58	58.48	52.98	4,277
February 09, 2026	48.92	50.54	50.54	51.06	47.11	797
February 06, 2026	45.26	48.3	48.3	48.48	44.68	699
February 05, 2026	42.09	43.79	43.79	44.58	42.09	392
February 04, 2026	45.62	46.26	46.26	47.6	42.47	607
February 03, 2026	46.61	44.67	44.86	48	44.67	2,137
February 02, 2026	42.77	46.35	46.35	46.39	42	2,801
January 30, 2026	47.3	44.12	44.12	48.54	43.21	1,723
January 29, 2026	46.5	48.27	48.27	48.43	45.98	1,422
January 28, 2026	46.28	45.26	45.26	46.58	44.51	292
January 27, 2026	44.5	45.8	45.8	46.35	44.5	2,497
January 26, 2026	42.16	44.34	44.34	44.34	42.16	300
January 23, 2026	43.51	43.33	43.33	44.13	42.6	608
January 22, 2026	47.66	44.69	44.69	47.75	44.19	1,420
January 21, 2026	45	45.62	45.62	46.62	44.83	783
January 20, 2026	42	44.7	44.7	45.4	42	2,842
January 16, 2026	43.92	43.53	43.53	44.65	42.22	6,210
January 15, 2026	42.47	44.34	44.34	46	42.47	3,294
January 14, 2026	37.36	40.37	40.37	40.37	37.36	3,720
January 13, 2026	35.77	36.37	36.37	37.49	35.73	649
January 12, 2026	33.78	34.7	34.7	34.7	33.26	6,638
January 09, 2026	32.95	34.11	34.11	34.23	32.95	171
January 08, 2026	32.87	31.97	31.97	33.07	31.4	3,578
January 07, 2026	31.25	33.28	33.28	33.47	31.25	4,941
January 06, 2026	30.04	31.82	31.82	31.82	29.89	1,465
January 05, 2026	27.62	29.28	29.28	30.03	27.62	1,481
January 02, 2026	26.35	26.5	26.5	27.73	26.09	8,351
December 31, 2025	25.67	25.58	25.58	25.89	25.58	114
December 30, 2025	25.92	25.88	25.88	26.19	25.88	396
December 29, 2025	25.77	25.67	25.67	25.9	25.64	70
December 24, 2025	26.3	26.45	26.45	26.45	26.3	26
December 23, 2025	25.83	26.07	26.07	26.2	25.83	43
December 22, 2025	25.97	25.96	25.96	26.28	25.96	98
December 19, 2025	25.45	25.45	25.45	25.45	25.45	6
December 18, 2025	24.69	25.04	25.04	25.04	24.69	15
December 17, 2025	24.56	24.56	24.56	24.56	24.56	216
December 16, 2025	25.32	25.07	25.07	25.32	25.07	78
December 15, 2025	26.5	25.59	25.59	26.5	25.47	754
December 12, 2025	26.9	26.91	26.91	26.91	26.9	68
December 11, 2025	27.18	28.18	28.18	28.18	27.18	1,072
December 10, 2025	27.25	27.9	27.9	28	27.05	267
December 09, 2025	26.48	27.29	27.29	27.53	26.35	533
December 08, 2025	26.79	26.57	26.57	27.11	26.52	344
December 05, 2025	26.82	26.63	26.63	26.88	26.63	401
December 04, 2025	26.34	26.81	26.81	26.81	26.34	50
December 03, 2025	25.54	26.43	26.43	26.43	25.54	56
December 02, 2025	25.25	25.43	25.43	26	25.25	1,840
December 01, 2025	24.44	25.12	25.12	25.52	24.07	3,157
November 28, 2025	25.34	25.44	25.44	25.44	25.33	42
November 26, 2025	24.96	24.98	24.98	25.42	24.96	105
November 25, 2025	23.5	24.42	24.42	24.42	23.5	49
November 24, 2025	22.32	22.74	22.74	22.74	22.32	27
November 21, 2025	21.63	21.63	21.63	21.63	21.63	3

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