Uniti Group Inc. (LON:0LJB)
London · Delayed Price · Currency is GBP · Price in USD 7.15
-0.40 (-5.28%)
At close: Dec 17, 2025
Uniti Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 6.02 | 6.02 | 5.90 | 5.90 | 5.90 | 0.43% | 774 |
| Nov 21, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -3.29% | 100 |
| Nov 20, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 2.97% | 1,507 |
| Nov 19, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -4.84% | 550 |
| Nov 18, 2025 | 6.18 | 6.20 | 6.18 | 6.20 | 6.20 | -1.45% | 100 |
| Nov 17, 2025 | 6.31 | 6.34 | 6.29 | 6.29 | 6.29 | 0.10% | 176 |
| Nov 14, 2025 | 5.92 | 6.29 | 5.92 | 6.29 | 6.29 | 0.24% | 1,017 |
| Nov 13, 2025 | 6.69 | 6.69 | 6.27 | 6.27 | 6.27 | -5.00% | 7,890 |
| Nov 12, 2025 | 6.90 | 6.90 | 6.45 | 6.60 | 6.60 | -2.94% | 11,465 |
| Nov 11, 2025 | 6.47 | 6.80 | 6.47 | 6.80 | 6.80 | 2.18% | 2,601 |
| Nov 10, 2025 | 6.73 | 6.77 | 6.61 | 6.66 | 6.66 | 4.31% | 4,061 |
| Nov 7, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 2.42% | 2,001 |
| Nov 6, 2025 | 6.31 | 6.56 | 6.22 | 6.23 | 6.23 | -4.17% | 2,006 |
| Nov 5, 2025 | 6.25 | 6.57 | 6.22 | 6.50 | 6.50 | 4.59% | 8,174 |
| Nov 4, 2025 | 6.21 | 6.46 | 5.72 | 6.22 | 6.22 | 8.09% | 2,450 |
| Nov 3, 2025 | 5.69 | 5.75 | 5.68 | 5.75 | 5.75 | -1.89% | 504 |
| 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 |