If you invested $1000 in Uniti Group Inc. (0LJB.L) since IPO date, it would be worth $538.38 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $465.03, while $1000 invested 1 year ago would be worth $924.19. This corresponds to total returns of -46.16%, -53.5%, -7.58%, respectively, with annualized returns of -6.83%, -14.21%, -7.58%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 5.3 | 5.21 | 5.21 | 5.3 | 5.21 | 317 |
| October 21, 2026 | 5.42 | 5.41 | 5.41 | 5.6 | 5.37 | 1,732 |
| October 20, 2026 | 5.52 | 5.52 | 5.52 | 5.56 | 5.42 | 2,504 |
| October 19, 2026 | 5.74 | 5.44 | 5.44 | 5.75 | 5.44 | 3,058 |
| October 16, 2026 | 5.85 | 5.58 | 5.58 | 6.08 | 5.58 | 3,428 |
| October 15, 2026 | 5.6 | 5.88 | 5.88 | 5.88 | 5.6 | 210 |
| October 14, 2026 | 6.6 | 6.06 | 6.06 | 6.6 | 5.93 | 1,537 |
| October 13, 2026 | 6.78 | 6.71 | 6.71 | 6.85 | 6.71 | 338 |
| October 12, 2026 | 6.97 | 6.77 | 6.77 | 6.97 | 6.73 | 204 |
| October 09, 2026 | 7.47 | 7 | 7 | 7.55 | 6.96 | 18,118 |
| October 08, 2026 | 7.76 | 7.41 | 7.41 | 7.8 | 7.34 | 4,930 |
| October 07, 2026 | 8 | 7.8 | 7.8 | 8.05 | 7.8 | 1,655 |
| October 06, 2026 | 8.15 | 7.96 | 7.96 | 8.17 | 7.96 | 27 |
| October 05, 2026 | 8.12 | 8.05 | 8.05 | 8.18 | 8.04 | 20 |
| October 02, 2026 | 8.03 | 8.23 | 8.23 | 8.45 | 8.03 | 114 |
| October 01, 2026 | 8.28 | 7.91 | 7.91 | 8.34 | 7.63 | 5,373 |
| September 30, 2026 | 8.58 | 8.39 | 8.39 | 8.64 | 8.36 | 381 |
| September 29, 2026 | 8.77 | 8.79 | 8.79 | 8.79 | 8.52 | 74 |
| September 28, 2026 | 8.78 | 8.62 | 8.62 | 8.89 | 8.61 | 1,414 |
| September 25, 2026 | 8.95 | 8.82 | 8.82 | 8.95 | 8.76 | 1,610 |
| September 24, 2026 | 9.34 | 9 | 9 | 9.34 | 9 | 7 |
| September 23, 2026 | 9.32 | 9.16 | 9.16 | 9.32 | 9.1 | 83 |
| September 22, 2026 | 9.5 | 9.56 | 9.56 | 9.71 | 9.47 | 545 |
| September 21, 2026 | 9.46 | 9.63 | 9.63 | 9.75 | 9.46 | 5 |
| September 18, 2026 | 9.5 | 9.39 | 9.39 | 9.78 | 9.37 | 22 |
| September 17, 2026 | 9.89 | 9.62 | 9.62 | 9.89 | 9.53 | 13 |
| September 16, 2026 | 9.96 | 9.95 | 9.95 | 10.02 | 9.95 | 568 |
| September 15, 2026 | 9.84 | 9.74 | 9.74 | 9.99 | 9.73 | 21 |
| September 11, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 47 |
| September 10, 2026 | 10.05 | 9.84 | 9.84 | 10.2 | 9.83 | 299 |
| September 09, 2026 | 10.33 | 10.02 | 10.02 | 10.33 | 10.01 | 177 |
| September 08, 2026 | 10.27 | 10.34 | 10.34 | 10.34 | 9.99 | 596 |
| September 04, 2026 | 10.11 | 10.2 | 10.2 | 10.27 | 9.91 | 683 |
| September 03, 2026 | 9.76 | 9.99 | 9.99 | 10.1 | 9.76 | 112 |
| September 02, 2026 | 9.82 | 9.79 | 9.79 | 9.84 | 9.79 | 166 |
| September 01, 2026 | 9.97 | 9.63 | 9.63 | 10.02 | 9.55 | 463 |
| August 28, 2026 | 10.13 | 10.22 | 10.22 | 10.35 | 10.13 | 24 |
| August 27, 2026 | 10.18 | 10.23 | 10.23 | 10.26 | 10.14 | 416 |
| August 26, 2026 | 10.25 | 10.17 | 10.17 | 10.25 | 10.1 | 1,081 |
| August 25, 2026 | 9.81 | 10.07 | 10.07 | 10.07 | 9.81 | 178 |
| August 24, 2026 | 9.88 | 9.82 | 9.82 | 10.03 | 9.7 | 78 |
| August 21, 2026 | 10.08 | 9.91 | 9.91 | 10.08 | 9.86 | 463 |
| August 20, 2026 | 10.23 | 10.12 | 10.12 | 10.46 | 10.12 | 451 |
| August 19, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 9.92 | 335 |
| August 18, 2026 | 9.81 | 9.86 | 9.86 | 9.9 | 9.59 | 36 |
| August 17, 2026 | 9.93 | 9.99 | 9.99 | 10.1 | 9.93 | 886 |
| August 14, 2026 | 9.91 | 9.94 | 9.94 | 9.98 | 9.66 | 45 |
| August 13, 2026 | 9.52 | 9.68 | 9.68 | 9.68 | 9.5 | 11 |
| August 12, 2026 | 9.25 | 9.52 | 9.52 | 9.53 | 9.25 | 11 |
| August 11, 2026 | 9.35 | 9.36 | 9.36 | 9.56 | 9.15 | 148 |
| August 10, 2026 | 9.34 | 9.35 | 9.35 | 9.38 | 9.34 | 1,160 |
| August 07, 2026 | 9.6 | 9.53 | 9.53 | 9.86 | 9.44 | 40 |
| August 06, 2026 | 9.94 | 9.98 | 9.98 | 10.19 | 9.67 | 345 |
| August 05, 2026 | 9.73 | 9.63 | 9.63 | 10.09 | 9.63 | 238 |
| August 04, 2026 | 9.62 | 9.99 | 9.99 | 9.99 | 9.62 | 51 |
| August 03, 2026 | 9.99 | 9.66 | 9.66 | 9.99 | 9.52 | 246 |
| July 31, 2026 | 9.24 | 9.77 | 9.77 | 9.77 | 9.21 | 356 |
| July 30, 2026 | 10.3 | 9.1 | 9.1 | 10.36 | 9.1 | 1,023 |
| July 29, 2026 | 10.35 | 10.34 | 10.34 | 10.35 | 10.2 | 716 |
| July 28, 2026 | 11.05 | 10.6 | 10.6 | 11.05 | 10.55 | 25 |