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
18th Jul 2025 (Fri) 0.90 0.9018 0.90 0.9018 0
17th Jul 2025 (Thu) 0.90 0.95 0.876 0.9018 31,432
16th Jul 2025 (Wed) 0.8699 0.8982 0.7893 0.7893 723
15th Jul 2025 (Tue) 0.83 0.90 0.8055 0.851 900
14th Jul 2025 (Mon) 0.7501 0.866 0.7501 0.866 0
11th Jul 2025 (Fri) 0.7501 0.80 0.7501 0.866 1,791
10th Jul 2025 (Thu) 0.80 0.9148 0.80 0.85 12,996
9th Jul 2025 (Wed) 0.78 0.78 0.71 0.71 0
8th Jul 2025 (Tue) 0.78 0.78 0.78 0.78 2,498
7th Jul 2025 (Mon) 0.77 0.79 0.77 0.87 2,542
4th Jul 2025 (Fri) 0.69 0.79 0.69 0.79 0
3rd Jul 2025 (Thu) 0.69 0.79 0.69 0.79 0
2nd Jul 2025 (Wed) 0.69 0.69 0.69 0.69 0
1st Jul 2025 (Tue) 0.7515 0.81 0.7515 0.81 0
30th Jun 2025 (Mon) 0.7515 0.81 0.7515 0.81 0
27th Jun 2025 (Fri) 0.7515 0.81 0.7515 0.81 0
26th Jun 2025 (Thu) 0.7515 0.82 0.7515 0.81 406
25th Jun 2025 (Wed) 0.74 0.85 0.74 0.85 0
24th Jun 2025 (Tue) 0.74 0.8886 0.71 0.78 4,664
23rd Jun 2025 (Mon) 0.62 0.63 0.62 0.5929 1,037
20th Jun 2025 (Fri) 0.5337 0.5978 0.5337 0.5982 2,898
19th Jun 2025 (Thu) 0.55 0.55 0.48 0.469 14,809
18th Jun 2025 (Wed) 0.55 0.55 0.48 0.469 14,809
17th Jun 2025 (Tue) 0.55 0.55 0.4801 0.50 12,099
16th Jun 2025 (Mon) 0.59 0.59 0.499 0.53 3,381
13th Jun 2025 (Fri) 0.60 0.606 0.48 0.59 6,100
12th Jun 2025 (Thu) 0.61 0.67 0.54 0.67 35,520
11th Jun 2025 (Wed) 0.65 0.71 0.60 0.67 41,911
10th Jun 2025 (Tue) 0.60 0.60 0.56 0.56 7,680
9th Jun 2025 (Mon) 0.67 0.7261 0.54 0.60 41,735
6th Jun 2025 (Fri) 0.70 0.70 0.70 0.6699 2,400
5th Jun 2025 (Thu) 0.73 0.74 0.73 0.74 0
4th Jun 2025 (Wed) 0.73 0.74 0.73 0.74 0
3rd Jun 2025 (Tue) 0.73 0.7859 0.73 0.7065 7,813
2nd Jun 2025 (Mon) 0.66 0.73 0.66 0.665 2,012
30th May 2025 (Fri) 0.50 0.64 0.50 0.6399 6,190
29th May 2025 (Thu) 0.44 0.527 0.44 0.527 0
28th May 2025 (Wed) 0.36 0.36 0.36 0.36 1
27th May 2025 (Tue) 0.36 0.36 0.36 0.36 0
26th May 2025 (Mon) 0.36 0.36 0.36 0.36 0
24th May 2025 (Sat) 0.3499 0.3499 0.3499 0.36 429
23rd May 2025 (Fri) 0.3499 0.3499 0.3499 0.3499 429
22nd May 2025 (Thu) 0.3299 0.3299 0.3299 0.3299 245
21st May 2025 (Wed) 0.3299 0.3299 0.3299 0.285 222
20th May 2025 (Tue) 0.3298 0.3298 0.3298 0.3298 0
19th May 2025 (Mon) 0.3298 0.3298 0.3298 0.3298 0
FTSE 100 Latest
Value8,992.12
Change19.48