LSE · URU · stock
URU Metals Limited (URU) stock price history
Every LSE trading session of URU Metals Limited from Sep 12, 2007 to Sep 28, 2026: 4,812 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
URU adjusted close, 2007 to 2026
- £23.10
- All time high, 2007
- £0.1300
- 52 week high, £0.0350 low
- 4,812
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
URU key facts
- URU Metals Limited (URU) closed at £0.0365 on Sep 28, 2026 on LSE.
- URU's all time high close is £23.10, set on Sep 12, 2007; its all time low close is £0.0170 on Mar 4, 2024.
- URU's 52 week range is £0.0350 to £0.1300.
- URU returned +12.3% over the year to Sep 28, 2026 and -71.5% over five years.
- Over ten years URU returned -76%, -13.2% a year compounded.
- URU's deepest drawdown was -99.9% from Sep 12, 2007 to Mar 4, 2024.
- DataCedar holds 4,812 daily sessions of URU history from Sep 12, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
URU price chart, 2007 to 2026
URU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.9% |
| 3 months | -30.5% |
| 6 months | -40.4% |
| Year to date | -47.9% |
| 1 year | +12.3% |
| 3 years | -27.0% |
| 5 years | -71.5% |
| 10 years | -75.7% |
| Since Sep 12, 2007 | -99.8% |
| Compound annual growth, 19.0 years | -28.7% |
URU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £23.10 on Sep 12, 2007
- All time low close
- £0.0170 on Mar 4, 2024
- 52 week high
- £0.1300 on Oct 15, 2025
- 52 week low
- £0.0350 on Oct 7, 2025
- Deepest drawdown
- -99.9% from Sep 12, 2007 to Mar 4, 2024, not yet recovered
- Best single session
- +114.3% on Aug 22, 2024
- Worst single session
- -64.3% on May 10, 2010
- Volatility, 1 year annualised
- 82.0%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2009, +559%
- Worst calendar year
- 2008, -83%
URU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Sep 12, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0700 | £0.0775 | £0.0365 | £0.0365 | -47.9% | 120.2M | 187 |
| 2025 | £0.0600 | £0.1300 | £0.0258 | £0.0700 | +16.7% | 224.9M | 253 |
| 2024 | £0.0300 | £0.0840 | £0.0114 | £0.0600 | +100.0% | 5.1M | 254 |
| 2023 | £0.0600 | £0.0980 | £0.0200 | £0.0300 | -50.0% | 1.9M | 251 |
| 2022 | £0.0680 | £0.1840 | £0.0400 | £0.0600 | -11.8% | 13.8M | 250 |
| 2021 | £0.0900 | £0.2356 | £0.0567 | £0.0680 | -24.4% | 28.7M | 253 |
| 2020 | £0.0680 | £0.1400 | £0.0282 | £0.0900 | +32.4% | 12.6M | 254 |
| 2019 | £0.0580 | £0.1400 | £0.0364 | £0.0680 | +3.0% | 8.2M | 253 |
| 2018 | £0.3600 | £0.4680 | £0.0560 | £0.0660 | -81.1% | 20.2M | 253 |
| 2017 | £0.2208 | £1.76 | £0.1972 | £0.3500 | +45.8% | 133.8M | 252 |
| 2016 | £0.1640 | £0.3720 | £0.1000 | £0.2400 | +20.0% | 22.4M | 253 |
| 2015 | £0.7052 | £0.7200 | £0.1600 | £0.2000 | -71.8% | 2.9M | 253 |
| 2014 | £0.5640 | £1.24 | £0.4000 | £0.7100 | +18.3% | 2.4M | 253 |
| 2013 | £0.9500 | £1.42 | £0.5080 | £0.6000 | -36.8% | 1.2M | 253 |
| 2012 | £2.63 | £3.60 | £0.9000 | £0.9500 | -64.2% | 596.7K | 251 |
| 2011 | £3.20 | £6.50 | £2.30 | £2.65 | -17.2% | 3M | 252 |
| 2010 | £12.04 | £15.50 | £1.50 | £3.20 | -73.4% | 3.4M | 253 |
| 2009 | £1.83 | £16.19 | £1.86 | £12.04 | +559.5% | 3.8M | 253 |
| 2008 | £10.76 | £15.79 | £1.38 | £1.83 | -83.0% | 1.2M | 254 |
| 2007 | £21.52 | £30.79 | £8.09 | £10.76 | n/a | 984.4K | 77 |
URU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.0365 | -9.9% |
| August 2026 | £0.0405 | +2.5% |
| July 2026 | £0.0395 | -23.3% |
| June 2026 | £0.0515 | -17.6% |
| May 2026 | £0.0625 | +5.9% |
| April 2026 | £0.0590 | -3.7% |
| March 2026 | £0.0613 | -9.3% |
| February 2026 | £0.0675 | +1.9% |
| January 2026 | £0.0663 | -5.4% |
| December 2025 | £0.0700 | -3.4% |
| November 2025 | £0.0725 | -21.6% |
| October 2025 | £0.0925 | +68.2% |
About the URU data
Daily bars. 4,812 sessions from Sep 12, 2007 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 12, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/URU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
URU share price history
