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 (UHGWW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.362 0.362 0.3577 0.3577 0
5th Feb 2026 (Thu) 0.362 0.3959 0.3064 0.3248 1,755
4th Feb 2026 (Wed) 0.288 0.3022 0.2725 0.309 500
3rd Feb 2026 (Tue) 0.3348 0.3348 0.3348 0.30 0
2nd Feb 2026 (Mon) 0.36 0.36 0.3176 0.3176 1
30th Jan 2026 (Fri) 0.36 0.36 0.32 0.32 0
29th Jan 2026 (Thu) 0.36 0.36 0.36 0.35 150
28th Jan 2026 (Wed) 0.3899 0.3899 0.3649 0.40 0
27th Jan 2026 (Tue) 0.288 0.40 0.288 0.40 20
26th Jan 2026 (Mon) 0.288 0.3611 0.288 0.3611 0
23rd Jan 2026 (Fri) 0.288 0.4868 0.288 0.4095 4,165
22nd Jan 2026 (Thu) 0.30 0.30 0.30 0.30 3,105
21st Jan 2026 (Wed) 0.2975 0.30 0.2975 0.30 0
20th Jan 2026 (Tue) 0.2975 0.30 0.2975 0.30 0
19th Jan 2026 (Mon) 0.2975 0.2975 0.2975 0.30 0
16th Jan 2026 (Fri) 0.2975 0.2975 0.2975 0.30 0
15th Jan 2026 (Thu) 0.2899 0.3113 0.2899 0.2975 446
14th Jan 2026 (Wed) 0.33 0.33 0.25 0.25 300
13th Jan 2026 (Tue) 0.3297 0.3297 0.3297 0.3297 0
12th Jan 2026 (Mon) 0.3297 0.3297 0.3297 0.3297 100
9th Jan 2026 (Fri) 0.33 0.33 0.3106 0.3106 101
8th Jan 2026 (Thu) 0.29 0.3032 0.29 0.3032 0
7th Jan 2026 (Wed) 0.29 0.31 0.29 0.295 737
6th Jan 2026 (Tue) 0.2547 0.3213 0.2547 0.3043 0
5th Jan 2026 (Mon) 0.27 0.355 0.245 0.33 201
2nd Jan 2026 (Fri) 0.3072 0.3072 0.3072 0.3072 0
1st Jan 2026 (Thu) 0.32 0.33 0.3199 0.3299 9,200
31st Dec 2025 (Wed) 0.32 0.33 0.3199 0.3299 9,200
30th Dec 2025 (Tue) 0.3099 0.3424 0.3099 0.3424 2,851
29th Dec 2025 (Mon) 0.29 0.30 0.2751 0.30 4,544
26th Dec 2025 (Fri) 0.1863 0.29 0.1863 0.2627 2,953
25th Dec 2025 (Thu) 0.1925 0.1925 0.1725 0.1725 0
24th Dec 2025 (Wed) 0.1925 0.1925 0.1725 0.1725 0
23rd Dec 2025 (Tue) 0.1925 0.215 0.1925 0.1725 4,396
22nd Dec 2025 (Mon) 0.2099 0.211 0.11 0.15 400
19th Dec 2025 (Fri) 0.177 0.20 0.177 0.19 4,721
18th Dec 2025 (Thu) 0.19 0.19 0.1766 0.1766 0
17th Dec 2025 (Wed) 0.19 0.19 0.1766 0.1766 1,129
16th Dec 2025 (Tue) 0.19 0.19 0.19 0.1892 100
15th Dec 2025 (Mon) 0.1775 0.1775 0.1775 0.1608 631
12th Dec 2025 (Fri) 0.1725 0.1725 0.1385 0.171 718
11th Dec 2025 (Thu) 0.145 0.1726 0.145 0.1726 0
10th Dec 2025 (Wed) 0.145 0.1725 0.145 0.1719 900
9th Dec 2025 (Tue) 0.1475 0.1807 0.1475 0.185 3,046
8th Dec 2025 (Mon) 0.135 0.1475 0.135 0.1475 75
FTSE 100 Latest
Value10,369.75
Change60.53