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
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
5th Dec 2025 (Fri) 0.135 0.1475 0.135 0.1425 3,258
4th Dec 2025 (Thu) 0.1237 0.1247 0.1237 0.1247 1,981
3rd Dec 2025 (Wed) 0.1005 0.12 0.0926 0.122 1,700
2nd Dec 2025 (Tue) 0.10 0.1249 0.10 0.1249 0
1st Dec 2025 (Mon) 0.10 0.10 0.10 0.1119 0
28th Nov 2025 (Fri) 0.12 0.12 0.12 0.12 0
27th Nov 2025 (Thu) 0.12 0.12 0.12 0.12 3,061
26th Nov 2025 (Wed) 0.12 0.12 0.12 0.12 3,061
25th Nov 2025 (Tue) 0.0994 0.105 0.0994 0.105 0
24th Nov 2025 (Mon) 0.0994 0.105 0.0994 0.105 0
21st Nov 2025 (Fri) 0.0994 0.1174 0.091 0.11 4,128
20th Nov 2025 (Thu) 0.091 0.118 0.091 0.118 0
19th Nov 2025 (Wed) 0.091 0.118 0.091 0.118 0
18th Nov 2025 (Tue) 0.091 0.0914 0.091 0.118 2,616
17th Nov 2025 (Mon) 0.1275 0.1275 0.1275 0.1299 200
14th Nov 2025 (Fri) 0.128 0.13 0.128 0.13 0
13th Nov 2025 (Thu) 0.128 0.128 0.1086 0.1191 900
12th Nov 2025 (Wed) 0.1143 0.1143 0.1143 0.11 100
11th Nov 2025 (Tue) 0.106 0.1349 0.106 0.1349 0
10th Nov 2025 (Mon) 0.106 0.1425 0.106 0.1301 5,683
7th Nov 2025 (Fri) 0.0762 0.0975 0.0749 0.09 200
6th Nov 2025 (Thu) 0.0706 0.0749 0.0701 0.0701 2,132
5th Nov 2025 (Wed) 0.0684 0.0689 0.0653 0.0688 4,222
4th Nov 2025 (Tue) 0.081 0.0847 0.081 0.0847 0
3rd Nov 2025 (Mon) 0.081 0.081 0.081 0.0847 6,809
31st Oct 2025 (Fri) 0.081 0.0849 0.081 0.0883 2,919
30th Oct 2025 (Thu) 0.0812 0.0912 0.0811 0.081 350
29th Oct 2025 (Wed) 0.0901 0.0911 0.0831 0.0913 400
28th Oct 2025 (Tue) 0.0911 0.0917 0.0811 0.0914 13,489
27th Oct 2025 (Mon) 0.0919 0.0919 0.0911 0.0997 725
24th Oct 2025 (Fri) 0.0931 0.1156 0.0911 0.10 7,630
23rd Oct 2025 (Thu) 0.0806 0.1299 0.0805 0.0999 7,437
22nd Oct 2025 (Wed) 0.085 0.1425 0.0675 0.0901 46,067
21st Oct 2025 (Tue) 0.18 0.18 0.0557 0.0637 81,578
20th Oct 2025 (Mon) 1.20 1.25 0.1501 0.17 187,920
17th Oct 2025 (Fri) 1.31 1.31 1.22 1.37 1,800
16th Oct 2025 (Thu) 1.30 1.30 1.27 1.40 15
15th Oct 2025 (Wed) 1.56 1.56 1.3244 1.3244 0
14th Oct 2025 (Tue) 1.56 1.56 1.42 1.42 0
13th Oct 2025 (Mon) 1.56 1.57 1.43 1.42 1,202
FTSE 100 Latest
Value9,649.03
Change-54.13