Uniti Group LLC (LON:0LJB)
London · Delayed Price · Currency is GBP · Price in USD 7.84
-0.01 (-0.13%)
At close: Mar 27, 2026
LON:0LJB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.79 | 7.89 | 7.79 | 7.84 | 7.84 | -0.13% | 15 |
| Mar 26, 2026 | 7.84 | 8.00 | 7.63 | 7.85 | 7.85 | -0.88% | 222 |
| Mar 25, 2026 | 7.86 | 8.00 | 7.80 | 7.92 | 7.92 | 1.02% | 58 |
| Mar 24, 2026 | 7.72 | 7.84 | 7.59 | 7.84 | 7.84 | -0.88% | 2,025 |
| Mar 23, 2026 | 7.33 | 7.95 | 7.33 | 7.91 | 7.91 | 5.21% | 1,040 |
| Mar 20, 2026 | 8.03 | 8.03 | 7.52 | 7.52 | 7.52 | -3.12% | 12 |
| Mar 19, 2026 | 7.44 | 7.76 | 7.44 | 7.76 | 7.76 | 0.65% | 1,902 |
| Mar 18, 2026 | 8.07 | 8.07 | 7.71 | 7.71 | 7.71 | -3.75% | 55 |
| Mar 17, 2026 | 7.82 | 8.05 | 7.78 | 8.01 | 8.01 | 4.30% | 306 |
| Mar 16, 2026 | 7.86 | 7.97 | 7.68 | 7.68 | 7.68 | 0.37% | 37 |
| Mar 13, 2026 | 7.78 | 7.78 | 7.61 | 7.65 | 7.65 | -4.59% | 289 |
| Mar 12, 2026 | 8.08 | 8.36 | 7.93 | 8.02 | 8.02 | -4.07% | 81 |
| Mar 11, 2026 | 8.47 | 8.63 | 8.36 | 8.36 | 8.36 | -3.68% | 191 |
| Mar 10, 2026 | 8.31 | 8.71 | 8.16 | 8.68 | 8.68 | 10.21% | 1,498 |
| Mar 9, 2026 | 8.00 | 8.00 | 7.86 | 7.88 | 7.88 | -2.30% | 41 |
| Mar 6, 2026 | 7.82 | 8.10 | 7.82 | 8.06 | 8.06 | 3.06% | 378 |
| Mar 5, 2026 | 7.93 | 7.93 | 7.70 | 7.82 | 7.82 | 0.53% | 500 |
| Mar 4, 2026 | 7.87 | 7.88 | 7.66 | 7.78 | 7.78 | 2.77% | 4,593 |
| Mar 3, 2026 | 7.50 | 7.77 | 7.42 | 7.57 | 7.57 | -1.17% | 268 |
| Mar 2, 2026 | 7.32 | 7.66 | 7.15 | 7.66 | 7.66 | 4.64% | 217 |
| Feb 27, 2026 | 7.52 | 7.53 | 7.19 | 7.32 | 7.32 | -2.59% | 573 |
| Feb 26, 2026 | 7.72 | 7.73 | 7.51 | 7.52 | 7.52 | -4.27% | 272 |
| Feb 25, 2026 | 7.80 | 7.85 | 7.70 | 7.85 | 7.85 | 1.75% | 688 |
| Feb 24, 2026 | 8.19 | 8.19 | 7.60 | 7.72 | 7.72 | -5.68% | 1,435 |
| Feb 23, 2026 | 8.50 | 8.56 | 8.18 | 8.18 | 8.18 | -2.27% | 102 |
| Feb 20, 2026 | 8.30 | 8.40 | 8.26 | 8.37 | 8.37 | 1.76% | 490 |
| Feb 19, 2026 | 8.16 | 8.28 | 8.00 | 8.23 | 8.23 | -0.54% | 123 |
| Feb 18, 2026 | 8.27 | 8.44 | 8.27 | 8.27 | 8.27 | -1.49% | 2,836 |
| Feb 17, 2026 | 8.24 | 8.40 | 8.24 | 8.40 | 8.40 | 0.60% | 1,348 |
| Feb 13, 2026 | 8.01 | 8.35 | 8.01 | 8.35 | 8.35 | 3.27% | 1,897 |
| Feb 12, 2026 | 8.24 | 8.43 | 8.08 | 8.08 | 8.08 | -1.23% | 5,115 |
| Feb 11, 2026 | 8.20 | 8.24 | 8.18 | 8.18 | 8.18 | 0.76% | 121 |
| Feb 10, 2026 | 8.18 | 8.18 | 8.12 | 8.12 | 8.12 | -0.55% | 508 |
| Feb 9, 2026 | 8.02 | 8.17 | 7.92 | 8.17 | 8.17 | 0.93% | 2,935 |
| Feb 6, 2026 | 7.83 | 8.09 | 7.81 | 8.09 | 8.09 | 3.69% | 1,977 |
| Feb 5, 2026 | 8.00 | 8.00 | 7.78 | 7.80 | 7.80 | -1.24% | 816 |
| Feb 4, 2026 | 8.03 | 8.19 | 7.90 | 7.90 | 7.90 | -0.57% | 5,324 |
| Feb 3, 2026 | 8.00 | 8.14 | 7.95 | 7.95 | 7.95 | -4.07% | 187 |
| Feb 2, 2026 | 8.32 | 8.51 | 8.16 | 8.28 | 8.28 | -3.25% | 2,153 |
| Jan 30, 2026 | 7.62 | 8.56 | 7.62 | 8.56 | 8.56 | 15.04% | 14,271 |
| Jan 29, 2026 | 7.30 | 7.50 | 7.30 | 7.44 | 7.44 | 0.55% | 3,069 |
| Jan 28, 2026 | 7.43 | 7.43 | 7.40 | 7.40 | 7.40 | 3.53% | 9 |
| Jan 27, 2026 | 7.23 | 7.23 | 7.11 | 7.15 | 7.15 | -3.21% | 2,619 |
| Jan 26, 2026 | 7.42 | 7.42 | 7.39 | 7.39 | 7.39 | -1.45% | 84 |
| Jan 23, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -5.13% | 500 |
| Jan 22, 2026 | 7.84 | 7.96 | 7.79 | 7.90 | 7.90 | 2.74% | 1,164 |
| Jan 21, 2026 | 7.50 | 7.74 | 7.50 | 7.69 | 7.69 | 5.88% | 702 |
| Jan 20, 2026 | 7.37 | 7.37 | 7.26 | 7.26 | 7.26 | -2.04% | 219 |
| Jan 16, 2026 | 7.41 | 7.42 | 7.41 | 7.41 | 7.41 | -3.87% | 1,537 |
| Jan 15, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 3.63% | 71 |