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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	23.03	22.1	22.1	23.5	22.1	224
November 19, 2025	22.88	22.84	22.84	22.88	22.84	183
November 18, 2025	22.5	22.6	22.6	22.79	22.4	326
November 17, 2025	23.69	23.59	23.59	23.76	23.59	28
November 14, 2025	23.28	24.28	24.28	24.47	23.27	415
November 13, 2025	25.56	24.5	24.5	25.98	24.5	274
November 12, 2025	26.16	26.4	26.4	26.52	26.11	173
November 11, 2025	26.9	26.45	26.45	26.9	25.93	209
November 10, 2025	26.83	27.26	27.26	27.26	26.45	164
November 07, 2025	25.62	25.19	25.01	25.97	24.76	487
November 06, 2025	26.93	26.44	26.44	27.15	26.28	235
November 05, 2025	26	26.94	26.94	26.94	26	693
November 04, 2025	28.53	26.67	26.65	28.53	26.6	1,407
November 03, 2025	28.29	28.36	28.36	29.59	28.1	6,867
October 31, 2025	27.09	27.79	27.79	27.83	27.09	441
October 30, 2025	28.16	27.26	27.26	28.16	27.26	130
October 29, 2025	29.43	28.13	28.13	29.49	26.7	240
October 28, 2025	29.85	29.84	29.84	30.27	29.84	35
October 27, 2025	30.55	30.43	30.43	30.55	30.26	23
October 24, 2025	30.43	30.42	30.42	30.84	30.42	20
October 23, 2025	29.09	29.09	29.09	29.09	29.09	272
October 22, 2025	28.78	27.58	27.58	28.78	27.58	55
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

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