Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

United Homes Gr (UHG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 1.155 1.16 1.155 1.16 6,886
2nd Apr 2026 (Thu) 1.155 1.16 1.155 1.16 6,886
1st Apr 2026 (Wed) 1.17 1.17 1.16 1.16 2,619
31st Mar 2026 (Tue) 1.16 1.17 1.16 1.16 152
30th Mar 2026 (Mon) 1.16 1.17 1.16 1.17 10,163
27th Mar 2026 (Fri) 1.16 1.16 1.16 1.17 768
26th Mar 2026 (Thu) 1.16 1.17 1.16 1.17 84
25th Mar 2026 (Wed) 1.16 1.17 1.16 1.17 29
24th Mar 2026 (Tue) 1.16 1.17 1.16 1.17 4,143
23rd Mar 2026 (Mon) 1.16 1.16 1.16 1.17 258
20th Mar 2026 (Fri) 1.15 1.16 1.15 1.16 1,004
19th Mar 2026 (Thu) 1.16 1.17 1.15 1.16 26,916
18th Mar 2026 (Wed) 1.17 1.17 1.16 1.17 3,508
17th Mar 2026 (Tue) 1.16 1.165 1.16 1.16 13,273
16th Mar 2026 (Mon) 1.17 1.17 1.165 1.16 861
13th Mar 2026 (Fri) 1.17 1.17 1.165 1.16 12,695
12th Mar 2026 (Thu) 1.17 1.18 1.17 1.17 11,164
11th Mar 2026 (Wed) 1.16 1.17 1.16 1.17 1,074
10th Mar 2026 (Tue) 1.165 1.17 1.16 1.16 6,090
9th Mar 2026 (Mon) 1.17 1.17 1.16 1.17 5,318
6th Mar 2026 (Fri) 1.17 1.18 1.16 1.16 20,234
5th Mar 2026 (Thu) 1.18 1.18 1.17 1.17 22,066
4th Mar 2026 (Wed) 1.18 1.18 1.17 1.17 4,367
3rd Mar 2026 (Tue) 1.17 1.19 1.16 1.18 43,843
2nd Mar 2026 (Mon) 1.16 1.19 1.16 1.18 41,754
27th Feb 2026 (Fri) 1.15 1.17 1.15 1.17 45,414
26th Feb 2026 (Thu) 1.15 1.17 1.15 1.16 8,632
25th Feb 2026 (Wed) 1.20 1.20 1.15 1.15 0
24th Feb 2026 (Tue) 1.20 1.20 1.15 1.15 0
23rd Feb 2026 (Mon) 1.20 1.27 1.14 1.15 1,193,042
20th Feb 2026 (Fri) 2.26 2.42 2.26 2.38 13,902
19th Feb 2026 (Thu) 2.34 2.38 2.23 2.25 10,294
18th Feb 2026 (Wed) 2.125 2.30 2.02 2.22 36,101
17th Feb 2026 (Tue) 2.50 2.50 2.16 2.16 14,121
16th Feb 2026 (Mon) 2.415 2.70 2.415 2.58 27,652
13th Feb 2026 (Fri) 2.415 2.70 2.415 2.58 27,652
12th Feb 2026 (Thu) 2.41 2.595 2.40 2.40 25,189
11th Feb 2026 (Wed) 2.32 2.35 2.23 2.28 10,922
10th Feb 2026 (Tue) 2.28 2.44 2.27 2.30 58,087
9th Feb 2026 (Mon) 2.09 2.23 2.05 2.19 20,741
6th Feb 2026 (Fri) 2.05 2.16 2.05 2.11 8,847
5th Feb 2026 (Thu) 1.995 2.13 1.935 2.03 3,464
FTSE 100 Latest
Value10,436.29
Change71.50