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
3rd Apr 2026 (Fri) 0.18 0.18 0.18 0.18 6,600
2nd Apr 2026 (Thu) 0.18 0.18 0.18 0.18 6,600
1st Apr 2026 (Wed) 0.1837 0.1837 0.1825 0.1825 0
31st Mar 2026 (Tue) 0.1837 0.1837 0.1825 0.1825 200
30th Mar 2026 (Mon) 0.175 0.1899 0.175 0.1899 0
27th Mar 2026 (Fri) 0.175 0.1899 0.175 0.1899 0
26th Mar 2026 (Thu) 0.175 0.1814 0.175 0.1814 0
25th Mar 2026 (Wed) 0.175 0.1814 0.175 0.1814 0
24th Mar 2026 (Tue) 0.175 0.175 0.1723 0.1723 0
23rd Mar 2026 (Mon) 0.175 0.175 0.1723 0.1723 0
20th Mar 2026 (Fri) 0.175 0.1751 0.1715 0.1716 1,756
19th Mar 2026 (Thu) 0.175 0.1753 0.175 0.1753 0
18th Mar 2026 (Wed) 0.175 0.175 0.175 0.1715 0
17th Mar 2026 (Tue) 0.1796 0.1796 0.1792 0.1792 0
16th Mar 2026 (Mon) 0.1796 0.1796 0.1785 0.1792 300
13th Mar 2026 (Fri) 0.181 0.181 0.175 0.1797 23,209
12th Mar 2026 (Thu) 0.1784 0.18 0.1784 0.18 0
11th Mar 2026 (Wed) 0.1784 0.18 0.1784 0.18 0
10th Mar 2026 (Tue) 0.1784 0.18 0.1784 0.18 0
9th Mar 2026 (Mon) 0.1784 0.1784 0.1784 0.1785 0
6th Mar 2026 (Fri) 0.1851 0.1851 0.1775 0.1822 99,305
5th Mar 2026 (Thu) 0.186 0.186 0.186 0.1851 90,369
4th Mar 2026 (Wed) 0.1825 0.1831 0.1825 0.1831 0
3rd Mar 2026 (Tue) 0.1825 0.1825 0.1822 0.1831 200
2nd Mar 2026 (Mon) 0.1843 0.1843 0.1843 0.185 236
27th Feb 2026 (Fri) 0.19 0.19 0.1819 0.1819 0
26th Feb 2026 (Thu) 0.19 0.19 0.1865 0.1865 0
25th Feb 2026 (Wed) 0.19 0.1904 0.19 0.1904 0
24th Feb 2026 (Tue) 0.19 0.2195 0.19 0.2195 0
23rd Feb 2026 (Mon) 0.19 0.21 0.1826 0.2195 11,472
20th Feb 2026 (Fri) 0.4625 0.4625 0.46 0.46 0
19th Feb 2026 (Thu) 0.4625 0.4625 0.46 0.46 0
18th Feb 2026 (Wed) 0.4625 0.4625 0.4625 0.4625 136
17th Feb 2026 (Tue) 0.4373 0.4373 0.3501 0.3501 0
16th Feb 2026 (Mon) 0.4373 0.4649 0.4373 0.4662 425
13th Feb 2026 (Fri) 0.4373 0.4649 0.4373 0.4662 425
12th Feb 2026 (Thu) 0.33 0.405 0.33 0.33 4,300
11th Feb 2026 (Wed) 0.3025 0.3025 0.3025 0.3025 336
10th Feb 2026 (Tue) 0.3075 0.3075 0.3075 0.3075 300
9th Feb 2026 (Mon) 0.362 0.362 0.35 0.35 0
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
FTSE 100 Latest
Value10,436.29
Change71.50