Uniti Group Inc. (LON:0LJB)
London · Delayed Price · Currency is GBP · Price in USD 11.56
+0.45 (4.04%)
May 13, 2026, 5:10 PM GMT
LON:0LJB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 11.39 | 11.40 | 10.86 | 11.11 | 11.11 | -6.90% | 1,454 |
| May 11, 2026 | 11.50 | 12.38 | 11.44 | 11.94 | 11.94 | 4.24% | 1,292 |
| May 8, 2026 | 11.12 | 11.45 | 11.12 | 11.45 | 11.45 | 1.24% | 151 |
| May 7, 2026 | 10.99 | 11.65 | 10.99 | 11.31 | 11.31 | -0.89% | 827 |
| May 6, 2026 | 11.66 | 11.66 | 11.37 | 11.41 | 11.41 | -0.17% | 42 |
| May 5, 2026 | 11.46 | 11.54 | 11.26 | 11.43 | 11.43 | -0.09% | 188 |
| May 4, 2026 | 11.87 | 11.99 | 11.44 | 11.44 | 11.44 | -2.80% | 339 |
| May 1, 2026 | 11.72 | 11.91 | 11.72 | 11.77 | 11.77 | 1.99% | 633 |
| Apr 30, 2026 | 11.16 | 11.61 | 11.16 | 11.54 | 11.54 | 1.94% | 1,139 |
| Apr 29, 2026 | 11.42 | 11.74 | 11.24 | 11.32 | 11.32 | -2.12% | 161 |
| Apr 28, 2026 | 11.64 | 11.87 | 11.32 | 11.57 | 11.57 | -2.90% | 383 |
| Apr 27, 2026 | 12.06 | 12.10 | 11.82 | 11.91 | 11.91 | -0.43% | 898 |
| Apr 24, 2026 | 11.86 | 11.96 | 11.68 | 11.96 | 11.96 | 1.54% | 548 |
| Apr 23, 2026 | 11.87 | 12.01 | 11.72 | 11.78 | 11.78 | -0.25% | 358 |
| Apr 22, 2026 | 11.94 | 11.95 | 11.73 | 11.81 | 11.81 | 0.25% | 369 |
| Apr 21, 2026 | 12.03 | 12.03 | 11.75 | 11.78 | 11.78 | -0.67% | 388 |
| Apr 20, 2026 | 11.61 | 11.97 | 11.41 | 11.86 | 11.86 | 2.78% | 780 |
| Apr 17, 2026 | 10.99 | 11.59 | 10.99 | 11.54 | 11.54 | 4.43% | 19,732 |
| Apr 16, 2026 | 11.00 | 11.11 | 10.85 | 11.05 | 11.05 | 0.55% | 207 |
| Apr 15, 2026 | 10.69 | 11.03 | 10.69 | 10.99 | 10.99 | 1.20% | 14,049 |
| Apr 14, 2026 | 10.83 | 11.03 | 10.69 | 10.86 | 10.86 | -0.46% | 789 |
| Apr 13, 2026 | 10.70 | 11.02 | 10.70 | 10.91 | 10.91 | 1.30% | 556 |
| Apr 10, 2026 | 10.75 | 10.86 | 10.53 | 10.77 | 10.77 | 3.06% | 1,121 |
| Apr 9, 2026 | 10.33 | 10.52 | 10.26 | 10.45 | 10.45 | -0.95% | 4,369 |
| Apr 8, 2026 | 10.80 | 10.80 | 10.41 | 10.55 | 10.55 | 1.64% | 4,632 |
| Apr 7, 2026 | 9.92 | 10.44 | 9.92 | 10.38 | 10.38 | 3.33% | 2,735 |
| Apr 2, 2026 | 9.71 | 10.31 | 9.41 | 10.05 | 10.05 | 0.15% | 2,539 |
| Apr 1, 2026 | 9.24 | 11.03 | 9.24 | 10.03 | 10.03 | 20.70% | 32,324 |
| Mar 31, 2026 | 7.94 | 8.45 | 7.94 | 8.31 | 8.31 | 3.17% | 134 |
| Mar 30, 2026 | 7.85 | 8.13 | 7.85 | 8.06 | 8.06 | 2.74% | 993 |
| 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 |