Uniti Group Inc. (LON:0LJB)
London · Delayed Price · Currency is GBP · Price in USD 5.86
+0.12 (2.13%)
At close: Oct 31, 2025
Uniti Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.79 | 5.86 | 5.79 | 5.86 | 5.86 | 2.13% | 6 |
| Oct 30, 2025 | 5.74 | 5.74 | 5.67 | 5.74 | 5.74 | -7.66% | 1,615 |
| Oct 29, 2025 | 6.11 | 6.22 | 6.10 | 6.22 | 6.22 | 4.79% | 1,991 |
| Oct 28, 2025 | 6.25 | 6.25 | 5.90 | 5.93 | 5.93 | -2.85% | 2,806 |
| Oct 27, 2025 | 6.12 | 6.12 | 5.98 | 6.11 | 6.11 | 0.66% | 6,763 |
| Oct 24, 2025 | 6.05 | 6.08 | 5.97 | 6.07 | 6.07 | 9.40% | 3,192 |
| Oct 23, 2025 | 5.51 | 5.54 | 5.46 | 5.54 | 5.54 | -0.84% | 873 |
| Oct 22, 2025 | 5.60 | 5.62 | 5.59 | 5.59 | 5.59 | 0.72% | 203 |
| Oct 21, 2025 | 5.59 | 5.59 | 5.55 | 5.55 | 5.55 | -1.42% | 102 |
| Oct 20, 2025 | 5.73 | 5.73 | 5.61 | 5.63 | 5.63 | 1.24% | 1,602 |
| Oct 16, 2025 | 5.72 | 5.82 | 5.56 | 5.56 | 5.56 | 0.42% | 1,556 |
| Oct 15, 2025 | 5.64 | 5.66 | 5.54 | 5.54 | 5.54 | 3.11% | 776 |
| Oct 14, 2025 | 5.33 | 5.37 | 5.30 | 5.37 | 5.37 | -2.33% | 950 |
| Oct 13, 2025 | 5.95 | 5.95 | 5.50 | 5.50 | 5.50 | -4.26% | 4,797 |
| Oct 10, 2025 | 6.06 | 6.34 | 5.75 | 5.75 | 5.75 | -3.36% | 1,169 |
| Oct 9, 2025 | 6.11 | 6.13 | 5.86 | 5.95 | 5.95 | -4.14% | 1,359 |
| Oct 8, 2025 | 5.93 | 6.26 | 5.91 | 6.20 | 6.20 | 2.43% | 4,956 |
| Oct 7, 2025 | 6.12 | 6.12 | 5.98 | 6.06 | 6.06 | 0.67% | 464 |
| Oct 6, 2025 | 5.74 | 6.02 | 5.71 | 6.02 | 6.02 | 1.97% | 3,119 |
| Oct 3, 2025 | 5.70 | 5.96 | 5.68 | 5.90 | 5.90 | 2.86% | 2,095 |
| Oct 2, 2025 | 6.02 | 6.03 | 5.74 | 5.74 | 5.74 | -6.97% | 1,563 |
| Oct 1, 2025 | 6.11 | 6.17 | 6.07 | 6.17 | 6.17 | 1.75% | 2,779 |
| Sep 30, 2025 | 5.97 | 6.06 | 5.92 | 6.06 | 6.06 | -0.33% | 607 |
| Sep 29, 2025 | 6.06 | 6.11 | 6.05 | 6.08 | 6.08 | -1.94% | 176 |
| Sep 26, 2025 | 6.19 | 6.22 | 6.19 | 6.20 | 6.20 | 0.23% | 4,304 |
| Sep 25, 2025 | 6.31 | 6.31 | 6.15 | 6.19 | 6.19 | -8.67% | 3,649 |
| Sep 23, 2025 | 6.49 | 6.86 | 6.49 | 6.77 | 6.77 | 5.16% | 2,037 |
| Sep 22, 2025 | 6.39 | 6.44 | 6.39 | 6.44 | 6.44 | -3.30% | 3 |
| Sep 19, 2025 | 6.83 | 6.90 | 6.66 | 6.66 | 6.66 | -2.42% | 424 |
| Sep 18, 2025 | 6.85 | 6.85 | 6.74 | 6.83 | 6.83 | 0.95% | 2,192 |
| 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 |