1. Share Prices

  2. Uru Metals Limited (URU)

7.25p+0.00 (+0.00%)05 Dec 2025, 15:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Uru Metals Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 20257.25p7.50p7.03p7.25p583,273
Dec 4, 20257.75p7.78p7.05p7.25p1,171,700
Dec 3, 20257.25p8.00p7.50p7.75p886,304
Dec 2, 20257.25p7.75p7.00p7.38p772,253
Dec 1, 20257.25p7.30p7.00p7.25p601,398
Nov 28, 20257.25p7.20p7.00p7.25p317,072
Nov 27, 20257.25p7.10p6.60p7.25p367,664
Nov 26, 20257.25p7.14p7.00p7.25p189,168
Nov 25, 20257.25p7.30p6.76p7.25p434,737
Nov 24, 20257.38p7.59p7.00p7.25p596,152
Nov 21, 20257.25p7.67p7.03p7.38p424,022
Nov 20, 20257.25p7.25p7.00p7.25p677,697
Nov 19, 20257.25p7.33p7.01p7.25p271,270
Nov 18, 20257.63p7.67p7.00p7.25p705,673
Nov 17, 20257.63p7.77p7.37p7.63p718,121
Nov 14, 20257.38p7.84p7.34p7.63p815,448
Nov 13, 20257.25p7.70p7.21p7.38p729,182
Nov 12, 20257.38p7.63p7.10p7.25p726,757
Nov 11, 20257.75p7.97p7.00p7.38p2,486,269
Nov 10, 20258.38p8.56p7.50p7.75p1,438,962
Nov 7, 20257.75p8.75p7.80p8.38p3,425,071
Nov 6, 20257.50p8.00p7.45p7.75p2,386,438
Nov 5, 20258.13p8.25p7.10p7.50p3,041,226
Nov 4, 20257.50p8.75p7.33p8.13p8,294,874
Nov 3, 20259.25p9.50p8.55p9.00p518,798
Oct 31, 20259.25p9.50p8.80p9.25p650,216
Oct 30, 20259.50p10.24p9.02p9.25p1,020,734
Oct 29, 202510.00p10.31p9.02p9.50p1,091,383
Oct 28, 202510.25p11.34p9.50p10.00p1,334,349
Oct 27, 20259.50p11.43p9.57p10.25p2,090,122
Oct 24, 20258.25p9.90p7.66p9.50p1,957,980
Oct 23, 20258.50p8.73p8.01p8.25p495,509
Oct 22, 20257.75p8.85p7.70p8.50p1,245,888
Oct 21, 20258.00p8.89p7.54p8.15p1,408,887
Oct 20, 20258.50p8.65p7.50p8.00p1,200,800
Oct 17, 20259.75p9.50p8.00p8.50p2,860,413
Oct 16, 202511.50p11.35p6.75p9.75p8,806,936
Oct 15, 20257.50p13.00p7.55p11.00p10,464,690
Oct 14, 20255.00p8.99p4.83p7.25p3,861,476
Oct 13, 20254.50p5.50p4.53p5.00p1,671,485
Oct 10, 20254.50p5.00p4.22p4.50p1,671,341
Oct 9, 20254.25p5.50p3.92p4.75p2,084,257
Oct 8, 20254.50p4.49p4.00p4.25p1,003,816
Oct 7, 20254.25p5.00p3.50p4.50p2,597,393
Oct 6, 20254.50p4.90p4.00p4.25p619,356
Oct 3, 20254.50p0.00p0.00p4.50p0
Oct 2, 20254.75p5.25p4.15p4.50p4,119,714
Oct 1, 20255.50p6.50p4.16p4.75p7,533,931
Sep 30, 20254.25p6.25p4.00p5.50p20,231,514
Sep 29, 20253.25p4.94p3.05p4.25p12,298,364
12345
Showing 1 to 50 of 237

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.