Uniti Group Inc. (LON:0LJB)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 4.260
-0.080 (-1.84%)
Nov 10, 2026, 4:34 PM GMT
LON:0LJB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.54 | 4.54 | 4.07 | 4.26 | 4.26 | -1.84% | 2,510 |
| Nov 9, 2026 | 4.83 | 5.30 | 4.33 | 4.34 | 4.34 | -15.89% | 7,355 |
| Nov 6, 2026 | 5.34 | 5.45 | 5.14 | 5.16 | 5.16 | 2.48% | 86 |
| Nov 5, 2026 | 5.49 | 5.49 | 4.80 | 5.04 | 5.04 | -5.89% | 3,266 |
| Nov 4, 2026 | 5.30 | 5.40 | 5.20 | 5.35 | 5.35 | 6.36% | 2,233 |
| Nov 3, 2026 | 4.97 | 5.03 | 4.88 | 5.03 | 5.03 | -2.14% | 864 |
| Nov 2, 2026 | 5.14 | 5.20 | 5.06 | 5.14 | 5.14 | 0.78% | 2,137 |
| Oct 30, 2026 | 5.00 | 5.13 | 5.00 | 5.10 | 5.10 | 0.59% | 72 |
| Oct 29, 2026 | 4.96 | 5.12 | 4.95 | 5.07 | 5.07 | 3.68% | 1,018 |
| Oct 28, 2026 | 5.12 | 5.20 | 4.88 | 4.89 | 4.89 | -3.83% | 480 |
| Oct 27, 2026 | 4.96 | 5.16 | 4.92 | 5.09 | 5.09 | 3.56% | 1,316 |
| Oct 26, 2026 | 5.05 | 5.26 | 4.89 | 4.91 | 4.91 | -4.10% | 2,864 |
| Oct 23, 2026 | 5.09 | 5.13 | 5.02 | 5.12 | 5.12 | -1.73% | 397 |
| Oct 22, 2026 | 5.30 | 5.30 | 5.21 | 5.21 | 5.21 | -3.70% | 318 |
| Oct 21, 2026 | 5.42 | 5.60 | 5.37 | 5.41 | 5.41 | -1.91% | 2,219 |
| Oct 20, 2026 | 5.49 | 5.57 | 5.42 | 5.52 | 5.52 | 1.39% | 2,504 |
| Oct 19, 2026 | 5.74 | 5.75 | 5.44 | 5.44 | 5.44 | -2.51% | 3,063 |
| Oct 16, 2026 | 6.07 | 6.08 | 5.58 | 5.58 | 5.58 | -5.02% | 3,442 |
| Oct 15, 2026 | 5.71 | 5.88 | 5.58 | 5.88 | 5.88 | -3.05% | 542 |
| Oct 14, 2026 | 6.60 | 6.60 | 5.93 | 6.06 | 6.06 | -9.69% | 1,549 |
| Oct 13, 2026 | 6.94 | 6.94 | 6.71 | 6.71 | 6.71 | -0.89% | 338 |
| Oct 12, 2026 | 6.97 | 6.97 | 6.73 | 6.77 | 6.77 | -3.29% | 205 |
| Oct 9, 2026 | 7.50 | 7.55 | 6.96 | 7.00 | 7.00 | -5.51% | 18,119 |
| Oct 8, 2026 | 7.84 | 7.84 | 7.31 | 7.41 | 7.41 | -5.04% | 4,932 |
| Oct 7, 2026 | 8.07 | 8.07 | 7.80 | 7.80 | 7.80 | -2.00% | 1,658 |
| Oct 6, 2026 | 8.15 | 8.17 | 7.96 | 7.96 | 7.96 | -1.12% | 27 |
| Oct 5, 2026 | 8.12 | 8.18 | 8.02 | 8.05 | 8.05 | -2.21% | 20 |
| Oct 2, 2026 | 8.05 | 8.45 | 7.98 | 8.23 | 8.23 | 4.07% | 124 |
| Oct 1, 2026 | 8.28 | 8.34 | 7.63 | 7.91 | 7.91 | -5.72% | 5,375 |
| Sep 30, 2026 | 8.58 | 8.64 | 8.36 | 8.39 | 8.39 | -4.55% | 382 |
| Sep 29, 2026 | 8.77 | 8.79 | 8.52 | 8.79 | 8.79 | 2.03% | 74 |
| Sep 28, 2026 | 8.78 | 8.89 | 8.61 | 8.62 | 8.62 | -2.27% | 1,414 |
| Sep 25, 2026 | 8.95 | 8.95 | 8.76 | 8.82 | 8.82 | -2.06% | 1,624 |
| Sep 24, 2026 | 9.34 | 9.34 | 9.00 | 9.00 | 9.00 | -1.75% | 12 |
| 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 |