Uniti Group Inc. (LON:0LJB)
London · Delayed Price · Currency is GBP · Price in USD 6.87
-0.20 (-2.84%)
At close: Sep 12, 2025
Uniti Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 6.64 | 6.76 | 6.64 | 6.76 | 6.76 | 4.66% | 426 |
| Sep 16, 2025 | 6.70 | 6.70 | 6.46 | 6.46 | 6.46 | -5.97% | 638 |
| Sep 15, 2025 | 7.00 | 7.00 | 6.87 | 6.87 | 6.87 | -0.06% | 47 |
| Sep 12, 2025 | 7.12 | 7.12 | 6.87 | 6.87 | 6.87 | -2.84% | 2,401 |
| Sep 11, 2025 | 6.84 | 7.08 | 6.81 | 7.08 | 7.08 | -1.48% | 2,636 |
| Sep 10, 2025 | 7.04 | 7.45 | 7.04 | 7.18 | 7.18 | 1.57% | 2,987 |
| Sep 9, 2025 | 7.25 | 7.27 | 7.07 | 7.07 | 7.07 | -3.69% | 6,221 |
| Sep 8, 2025 | 7.00 | 7.45 | 7.00 | 7.34 | 7.34 | 14.08% | 9,720 |
| Sep 5, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 6.52% | 5 |
| Sep 4, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 2.65% | 10 |
| Sep 3, 2025 | 5.75 | 5.93 | 5.71 | 5.89 | 5.89 | -0.42% | 13,650 |
| Sep 2, 2025 | 6.27 | 6.27 | 5.91 | 5.91 | 5.91 | -6.77% | 1,341 |
| Aug 29, 2025 | 6.42 | 6.43 | 6.34 | 6.34 | 6.34 | -6.52% | 197 |
| Aug 28, 2025 | 6.79 | 6.88 | 6.78 | 6.78 | 6.78 | 4.15% | 588 |
| Aug 27, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.91% | 1 |
| Aug 25, 2025 | 6.46 | 6.73 | 6.37 | 6.45 | 6.45 | 0.42% | 3,529 |
| Aug 22, 2025 | 5.96 | 6.43 | 5.96 | 6.43 | 6.43 | 6.57% | 497 |
| Aug 21, 2025 | 6.10 | 6.10 | 6.02 | 6.03 | 6.03 | -3.23% | 521 |
| Aug 20, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.46% | 10 |
| Aug 19, 2025 | 6.25 | 6.28 | 6.25 | 6.26 | 6.26 | 0.97% | 106 |
| Aug 18, 2025 | 6.36 | 6.36 | 6.20 | 6.20 | 6.20 | -3.97% | 263 |
| Aug 15, 2025 | 6.44 | 6.46 | 6.24 | 6.46 | 6.46 | -1.28% | 278 |
| Aug 14, 2025 | 6.61 | 6.62 | 6.50 | 6.54 | 6.54 | -5.36% | 3,871 |
| Aug 13, 2025 | 6.84 | 6.91 | 6.72 | 6.91 | 6.91 | 2.95% | 3,411 |
| Aug 12, 2025 | 6.35 | 6.71 | 6.35 | 6.71 | 6.71 | 1.70% | 716 |
| Aug 11, 2025 | 6.50 | 6.62 | 6.50 | 6.60 | 6.60 | 1.04% | 91 |
| Aug 8, 2025 | 6.97 | 6.97 | 6.53 | 6.53 | 6.53 | -7.10% | 486 |
| Aug 7, 2025 | 7.11 | 7.11 | 7.03 | 7.03 | 7.03 | -1.11% | 266 |
| Aug 6, 2025 | 7.37 | 7.38 | 7.02 | 7.11 | 7.11 | -2.72% | 310 |
| Aug 5, 2025 | 7.75 | 7.82 | 7.28 | 7.31 | 7.31 | -11.75% | 985 |
| Aug 4, 2025 | 7.85 | 8.32 | 7.45 | 8.28 | 8.28 | -2.96% | 8,953 |
| Aug 1, 2025 | 8.64 | 8.64 | 8.53 | 8.53 | 8.53 | -2.95% | 540 |
| Jul 31, 2025 | 9.25 | 9.25 | 8.79 | 8.79 | 8.79 | -4.31% | 1,504 |
| Jul 30, 2025 | 9.35 | 9.41 | 9.12 | 9.19 | 9.19 | -1.62% | 5,086 |
| Jul 29, 2025 | 9.59 | 9.59 | 9.32 | 9.34 | 9.34 | -2.83% | 233 |
| Jul 28, 2025 | 9.65 | 9.65 | 9.42 | 9.61 | 9.61 | 0.18% | 415 |
| Jul 25, 2025 | 9.60 | 9.60 | 9.54 | 9.60 | 9.60 | 4.59% | 538 |
| Jul 24, 2025 | 9.41 | 9.46 | 9.17 | 9.17 | 9.17 | 0.75% | 1,729 |
| Jul 23, 2025 | 9.08 | 9.21 | 9.06 | 9.11 | 9.11 | 2.58% | 1,997 |
| Jul 22, 2025 | 8.68 | 8.88 | 8.59 | 8.88 | 8.88 | -0.15% | 1,450 |
| Jul 21, 2025 | 8.07 | 8.89 | 8.06 | 8.89 | 8.89 | 8.49% | 14,559 |
| Jul 18, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 1.21% | 5 |
| Jul 17, 2025 | 7.81 | 8.12 | 7.81 | 8.10 | 8.10 | 4.33% | 2,294 |
| Jul 16, 2025 | 7.67 | 7.76 | 7.66 | 7.76 | 7.76 | 2.35% | 204 |
| Jul 15, 2025 | 7.83 | 7.90 | 7.58 | 7.58 | 7.58 | -1.06% | 51 |
| Jul 14, 2025 | 7.46 | 7.66 | 7.46 | 7.66 | 7.66 | 5.12% | 414 |
| Jul 11, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -0.53% | 24 |
| Jul 10, 2025 | 7.35 | 7.35 | 7.24 | 7.33 | 7.33 | 0.77% | 132 |
| Jul 9, 2025 | 7.17 | 7.31 | 7.13 | 7.27 | 7.27 | 0.37% | 1,121 |
| Jul 8, 2025 | 7.02 | 7.25 | 7.00 | 7.25 | 7.25 | 2.03% | 146 |