Uniti Group Inc. (LON:0LJB)
London · Delayed Price · Currency is GBP · Price in USD 8.82
-0.19 (-2.06%)
Sep 25, 2026, 4:39 PM GMT
LON:0LJB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 8.95 | 8.95 | 8.76 | 8.82 | 8.82 | -2.06% | 1,610 |
| Sep 24, 2026 | 9.34 | 9.34 | 9.00 | 9.00 | 9.00 | -1.75% | 7 |
| Sep 23, 2026 | 9.55 | 9.55 | 9.10 | 9.16 | 9.16 | -4.19% | 87 |
| Sep 22, 2026 | 9.50 | 9.71 | 9.47 | 9.56 | 9.56 | -0.72% | 548 |
| Sep 21, 2026 | 9.46 | 9.75 | 9.46 | 9.63 | 9.63 | 2.56% | 5 |
| Sep 18, 2026 | 9.50 | 9.78 | 9.37 | 9.39 | 9.39 | -2.39% | 23 |
| Sep 17, 2026 | 9.89 | 9.89 | 9.53 | 9.62 | 9.62 | -3.27% | 13 |
| Sep 16, 2026 | 9.96 | 10.02 | 9.95 | 9.95 | 9.95 | 2.10% | 571 |
| Sep 15, 2026 | 9.84 | 9.99 | 9.73 | 9.74 | 9.74 | -1.22% | 21 |
| Sep 14, 2026 | 10.00 | 10.00 | 9.75 | 9.86 | 9.86 | -1.79% | 22 |
| Sep 11, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 2.03% | 52 |
| Sep 10, 2026 | 10.20 | 10.20 | 9.83 | 9.84 | 9.84 | -1.80% | 305 |
| Sep 9, 2026 | 10.33 | 10.37 | 10.01 | 10.02 | 10.02 | -3.09% | 177 |
| Sep 8, 2026 | 10.27 | 10.34 | 9.99 | 10.34 | 10.34 | 1.34% | 596 |
| Sep 4, 2026 | 10.11 | 10.27 | 9.91 | 10.20 | 10.20 | 2.13% | 682 |
| Sep 3, 2026 | 9.76 | 10.10 | 9.76 | 9.99 | 9.99 | 2.06% | 119 |
| Sep 2, 2026 | 9.81 | 9.84 | 9.79 | 9.79 | 9.79 | 1.64% | 168 |
| Sep 1, 2026 | 9.97 | 10.02 | 9.55 | 9.63 | 9.63 | -2.73% | 470 |
| Aug 31, 2026 | 10.18 | 10.22 | 9.81 | 9.90 | 9.90 | -3.13% | 319 |
| Aug 28, 2026 | 10.13 | 10.35 | 10.13 | 10.22 | 10.22 | -0.10% | 26 |
| Aug 27, 2026 | 10.28 | 10.28 | 10.14 | 10.23 | 10.23 | 0.58% | 417 |
| Aug 26, 2026 | 10.12 | 10.25 | 10.10 | 10.17 | 10.17 | 1.00% | 1,083 |
| Aug 25, 2026 | 9.81 | 10.07 | 9.81 | 10.07 | 10.07 | 2.55% | 181 |
| Aug 24, 2026 | 9.88 | 10.03 | 9.70 | 9.82 | 9.82 | -0.91% | 78 |
| Aug 21, 2026 | 10.08 | 10.08 | 9.86 | 9.91 | 9.91 | -2.08% | 463 |
| Aug 20, 2026 | 10.23 | 10.46 | 10.12 | 10.12 | 10.12 | -0.30% | 456 |
| Aug 19, 2026 | 10.15 | 10.15 | 9.92 | 10.15 | 10.15 | 2.94% | 341 |
| Aug 18, 2026 | 9.75 | 9.90 | 9.59 | 9.86 | 9.86 | -1.28% | 36 |
| Aug 17, 2026 | 9.93 | 10.17 | 9.93 | 9.99 | 9.99 | 0.49% | 888 |
| Aug 14, 2026 | 9.91 | 9.98 | 9.66 | 9.94 | 9.94 | 2.68% | 84 |
| Aug 13, 2026 | 9.52 | 9.68 | 9.50 | 9.68 | 9.68 | 1.68% | 13 |
| Aug 12, 2026 | 9.25 | 9.56 | 9.25 | 9.52 | 9.52 | 1.69% | 14 |
| Aug 11, 2026 | 9.35 | 9.56 | 9.15 | 9.36 | 9.36 | 0.10% | 149 |
| Aug 10, 2026 | 9.64 | 9.64 | 9.34 | 9.35 | 9.35 | -1.87% | 1,162 |
| Aug 7, 2026 | 9.60 | 9.86 | 9.44 | 9.53 | 9.53 | -4.51% | 40 |
| Aug 6, 2026 | 9.94 | 10.19 | 9.67 | 9.98 | 9.98 | 3.62% | 348 |
| Aug 5, 2026 | 9.73 | 10.13 | 9.63 | 9.63 | 9.63 | -3.59% | 239 |
| Aug 4, 2026 | 9.62 | 9.99 | 9.62 | 9.99 | 9.99 | 3.42% | 525 |
| Aug 3, 2026 | 9.99 | 9.99 | 9.50 | 9.66 | 9.66 | -1.13% | 281 |
| Jul 31, 2026 | 9.25 | 9.77 | 9.21 | 9.77 | 9.77 | 7.36% | 358 |
| Jul 30, 2026 | 10.30 | 10.36 | 9.10 | 9.10 | 9.10 | -11.99% | 1,025 |
| Jul 29, 2026 | 10.35 | 10.35 | 10.20 | 10.34 | 10.34 | -2.45% | 722 |
| Jul 28, 2026 | 11.05 | 11.05 | 10.55 | 10.60 | 10.60 | 0.09% | 25 |
| Jul 27, 2026 | 10.91 | 11.18 | 10.58 | 10.59 | 10.59 | -5.45% | 388 |
| Jul 24, 2026 | 10.93 | 11.20 | 10.93 | 11.20 | 11.20 | 1.54% | 2 |
| Jul 23, 2026 | 11.00 | 11.03 | 11.00 | 11.03 | 11.03 | -0.63% | 1 |
| Jul 22, 2026 | 11.00 | 11.21 | 11.00 | 11.10 | 11.10 | 0.09% | 72 |
| Jul 21, 2026 | 11.10 | 11.30 | 11.09 | 11.09 | 11.09 | -0.98% | 1,281 |
| Jul 20, 2026 | 11.12 | 11.31 | 11.12 | 11.20 | 11.20 | 1.06% | 110 |
| Jul 17, 2026 | 10.70 | 11.09 | 10.70 | 11.08 | 11.08 | 0.45% | 121 |