Uniti Group Inc. (LON:0LJB)
London · Delayed Price · Currency is GBP · Price in USD 8.18
0.00 (-0.01%)
Feb 12, 2026, 5:08 PM GMT
Uniti Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 7.60 | 7.60 | 7.44 | 7.44 | 7.44 | -7.49% | 341 |
| Jan 13, 2026 | 8.06 | 8.11 | 7.99 | 8.04 | 8.04 | 5.04% | 1,316 |
| Jan 12, 2026 | 7.53 | 7.68 | 7.53 | 7.66 | 7.66 | 2.92% | 10,688 |
| Jan 9, 2026 | 7.28 | 7.44 | 7.28 | 7.44 | 7.44 | 0.11% | 637 |
| Jan 7, 2026 | 7.21 | 7.57 | 7.15 | 7.43 | 7.43 | 5.37% | 6,231 |
| Jan 6, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.21% | 1,200 |
| Jan 5, 2026 | 6.68 | 6.97 | 6.63 | 6.97 | 6.97 | -1.23% | 346 |
| Jan 2, 2026 | 7.00 | 7.06 | 7.00 | 7.06 | 7.06 | 1.80% | 94 |
| Dec 31, 2025 | 6.87 | 6.93 | 6.87 | 6.93 | 6.93 | -0.86% | 392 |
| Dec 30, 2025 | 6.94 | 6.99 | 6.94 | 6.99 | 6.99 | -0.55% | 60 |
| Dec 29, 2025 | 7.01 | 7.05 | 7.00 | 7.03 | 7.03 | -1.94% | 2,268 |
| Dec 24, 2025 | 7.17 | 7.17 | 7.10 | 7.17 | 7.17 | -0.01% | 388 |
| Dec 23, 2025 | 7.19 | 7.20 | 7.16 | 7.17 | 7.17 | 1.34% | 940 |
| Dec 22, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -1.46% | 150 |
| Dec 19, 2025 | 7.21 | 7.21 | 7.18 | 7.18 | 7.18 | -0.36% | 1,005 |
| Dec 18, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.76% | 1,400 |
| Dec 17, 2025 | 7.34 | 7.34 | 7.06 | 7.15 | 7.15 | -5.28% | 520 |
| Dec 16, 2025 | 7.41 | 7.55 | 7.41 | 7.55 | 7.55 | 1.19% | 309 |
| Dec 15, 2025 | 7.47 | 7.47 | 7.36 | 7.46 | 7.46 | 2.35% | 3,955 |
| Dec 12, 2025 | 7.24 | 7.57 | 7.24 | 7.29 | 7.29 | 3.26% | 13,046 |
| Dec 11, 2025 | 7.06 | 7.20 | 6.94 | 7.06 | 7.06 | 7.44% | 11,367 |
| Dec 10, 2025 | 6.48 | 6.57 | 6.48 | 6.57 | 6.57 | 2.83% | 230 |
| Dec 9, 2025 | 6.58 | 6.59 | 6.39 | 6.39 | 6.39 | -1.96% | 2,123 |
| Dec 8, 2025 | 6.45 | 6.55 | 6.38 | 6.52 | 6.52 | 1.99% | 404 |
| Dec 5, 2025 | 6.46 | 6.46 | 6.39 | 6.39 | 6.39 | -3.91% | 1,620 |
| Dec 4, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.90% | 42 |
| Dec 3, 2025 | 6.62 | 6.79 | 6.62 | 6.78 | 6.78 | 0.15% | 7,061 |
| Dec 2, 2025 | 6.51 | 6.83 | 6.51 | 6.77 | 6.77 | 6.31% | 5,766 |
| Dec 1, 2025 | 6.27 | 6.37 | 6.27 | 6.37 | 6.37 | -1.04% | 853 |
| Nov 26, 2025 | 6.35 | 6.44 | 6.35 | 6.44 | 6.44 | 3.21% | 2,958 |
| Nov 25, 2025 | 5.88 | 6.24 | 5.88 | 6.24 | 6.24 | 5.68% | 3,582 |