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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	29.41	28.93	28.93	29.41	28.8	143
October 20, 2025	29.14	29.49	29.49	29.49	29.14	161
October 17, 2025	28.65	28.69	28.69	28.69	28.46	79
October 16, 2025	29.98	29.3	29.3	29.98	29.3	374
October 15, 2025	29.23	29.26	29.26	29.39	28.85	316
October 14, 2025	26.71	27.7	27.7	27.7	26.71	903
October 13, 2025	27.52	27.07	27.07	27.52	26.81	184
October 10, 2025	27.74	27	27	28	26.4	1,199
October 09, 2025	27.88	27.58	27.58	27.88	27.58	27
October 08, 2025	27.31	28.15	28.15	28.17	27.27	148
October 07, 2025	29.11	29.57	29.57	29.57	27.6	409
October 06, 2025	29.58	29.99	29.99	30.03	29.48	510
October 03, 2025	29.61	29.22	29.22	29.61	29.22	191
October 02, 2025	30.1	29.49	29.49	30.1	29.27	337
October 01, 2025	26.77	28.31	28.31	28.31	26.77	53
September 30, 2025	26.72	26.73	26.73	26.73	26.72	3
September 29, 2025	27.21	26.89	26.89	27.21	26.81	79
September 26, 2025	26.83	26.53	26.53	26.83	26.53	202
September 25, 2025	27.12	27.12	27.12	27.12	27.12	109
September 24, 2025	28.39	27.71	27.71	28.39	27.64	261
September 23, 2025	29.59	29.4	29.4	29.69	29.4	490
September 22, 2025	27.88	29.25	29.25	29.25	27.88	3,312
September 19, 2025	28.2	27.66	27.66	28.2	27.64	236
September 18, 2025	26.87	28.07	28.07	28.5	26.87	484
September 17, 2025	26.13	26.07	26.07	26.13	26.06	38
September 16, 2025	26.07	25.98	25.98	26.07	25.81	50
September 15, 2025	25.44	25.67	25.67	25.67	25.44	20
September 12, 2025	25.78	25.78	25.78	25.78	25.78	12
September 11, 2025	24.84	25.26	25.26	25.51	24.84	115
September 10, 2025	23.53	25.24	25.24	25.27	23.53	1,527
September 09, 2025	24.55	24.53	24.53	24.55	24.53	90
September 08, 2025	24.7	24.42	24.42	24.7	24.42	88
September 05, 2025	24.27	23.99	23.99	24.45	23.99	86
September 04, 2025	23.18	23.87	23.87	23.87	23.18	9
September 03, 2025	23.73	23.73	23.73	23.73	23.73	8
September 02, 2025	23	23.25	23.25	23.25	23	18
August 29, 2025	24.23	24.28	24.28	24.53	24.14	26
August 28, 2025	24.26	24.25	24.25	24.56	24.25	3,012
August 27, 2025	23.85	23.75	23.75	23.85	23.75	140
August 26, 2025	23.75	23.75	23.75	23.75	23.75	24
August 22, 2025	23.91	23.83	23.83	23.91	23.83	49
August 21, 2025	22.2	22.4	22.4	22.44	22.2	50
August 20, 2025	23.01	22.07	22.07	23.01	22.04	108
August 19, 2025	22.94	22.94	22.94	22.94	22.94	40
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

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