Unite Group Plc (UTG.L) LSE
471.60
+5(+1.07%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
471.60
+5(+1.07%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 466.6 | 471.6 | 471.6 | 477.6 | 460.8 | 4.81M |
| March 12, 2026 | 480.4 | 466.6 | 466.6 | 483.4 | 466.6 | 4.7M |
| March 11, 2026 | 486.2 | 480.6 | 480.6 | 488.4 | 480.6 | 3.14M |
| March 10, 2026 | 487.8 | 488.4 | 488.4 | 497 | 487.8 | 3.91M |
| March 09, 2026 | 491 | 483.2 | 483.2 | 491.2 | 479.6 | 4.42M |
| March 06, 2026 | 495.2 | 500.5 | 500.5 | 501 | 489.4 | 3.99M |
| March 05, 2026 | 491.2 | 496.8 | 496.8 | 500.5 | 491.2 | 3.01M |
| March 04, 2026 | 492.2 | 493 | 493 | 497.6 | 487 | 3.67M |
| March 03, 2026 | 500 | 496 | 496 | 504 | 492.8 | 6.61M |
| March 02, 2026 | 495 | 501 | 501 | 501 | 485.6 | 5.67M |
| February 27, 2026 | 507.5 | 504 | 504 | 509 | 494.6 | 6.34M |
| February 26, 2026 | 498.6 | 502.5 | 502.5 | 511.96 | 496 | 4.84M |
| February 25, 2026 | 500 | 497.4 | 497.4 | 507.5 | 484.24 | 9.02M |
| February 24, 2026 | 553 | 495.4 | 495.4 | 560.75 | 495.4 | 11.92M |
| February 23, 2026 | 585 | 578 | 578 | 585 | 576 | 2.12M |
| February 20, 2026 | 579.5 | 580.5 | 0 | 585.5 | 579 | 3.34M |
| February 19, 2026 | 578.5 | 579.5 | 0 | 584 | 576 | 2.8M |
| February 18, 2026 | 599 | 578 | 0 | 599 | 576 | 2.86M |
| February 17, 2026 | 587.5 | 595 | 0 | 595.5 | 583 | 2.13M |
| February 16, 2026 | 583 | 581 | 0 | 587 | 576.5 | 2.79M |
| February 13, 2026 | 579.5 | 583 | 0 | 588.5 | 571 | 1.67M |
| February 12, 2026 | 588 | 581.5 | 0 | 588 | 566.5 | 2.25M |
| February 11, 2026 | 579.5 | 583.5 | 0 | 587.5 | 575 | 2.71M |
| February 10, 2026 | 572 | 576.5 | 0 | 580 | 571 | 2.66M |
| February 09, 2026 | 582.5 | 574 | 0 | 583.9 | 565 | 2.5M |
| February 06, 2026 | 575.5 | 580 | 0 | 581.5 | 571.5 | 1.44M |
| February 05, 2026 | 585 | 575 | 0 | 585 | 567 | 2.44M |
| February 04, 2026 | 576 | 586 | 0 | 589.5 | 572 | 3.12M |
| February 03, 2026 | 582 | 572.5 | 0 | 582 | 572 | 2.57M |
| February 02, 2026 | 566 | 575.5 | 0 | 575.5 | 565 | 4.67M |
| January 30, 2026 | 569 | 566 | 0 | 576 | 566 | 2.53M |
| January 29, 2026 | 563.5 | 572.5 | 0 | 578 | 563.5 | 5.66M |
| January 28, 2026 | 566.5 | 575 | 0 | 577.5 | 565.96 | 3.14M |
| January 27, 2026 | 570 | 566 | 0 | 573.5 | 556.5 | 6.04M |
| January 26, 2026 | 568 | 568.5 | 0 | 575.5 | 568 | 1.94M |
| January 23, 2026 | 572 | 571 | 0 | 577.5 | 568.5 | 1.9M |
| January 22, 2026 | 575 | 573 | 0 | 579 | 567 | 2.32M |
| January 21, 2026 | 571.5 | 571 | 0 | 576.5 | 569 | 1.64M |
| January 20, 2026 | 584 | 572.5 | 0 | 584 | 569 | 1.29M |
| January 19, 2026 | 583 | 583 | 0 | 585.5 | 576.5 | 1.3M |
| January 16, 2026 | 580.5 | 583 | 0 | 585 | 576.5 | 4.28M |
| January 15, 2026 | 573 | 579 | 0 | 581.5 | 568 | 1.85M |
| January 14, 2026 | 568.5 | 569 | 0 | 570 | 562 | 1.2M |
| January 13, 2026 | 565 | 565 | 0 | 568.5 | 560 | 1.76M |
| January 12, 2026 | 574.5 | 566 | 0 | 578.29 | 564 | 1.11M |
| January 09, 2026 | 578.5 | 574.5 | 0 | 581 | 570.5 | 3.18M |
| January 08, 2026 | 566 | 572 | 0 | 584.5 | 562.5 | 1.8M |
| January 07, 2026 | 562 | 570 | 0 | 571 | 557 | 1.82M |
| January 06, 2026 | 561.5 | 559.5 | 0 | 566 | 552 | 1.13M |
| January 05, 2026 | 547.5 | 555 | 0 | 555.5 | 547.5 | 1.3M |
| January 02, 2026 | 559.5 | 550 | 0 | 561.5 | 548 | 1.16M |
| December 31, 2025 | 553.5 | 559.5 | 0 | 564 | 553.5 | 422,551 |
| December 30, 2025 | 556 | 561.5 | 0 | 562 | 552 | 838,439 |
| December 29, 2025 | 547 | 554 | 0 | 563 | 544.35 | 2.11M |
| December 24, 2025 | 553 | 547.5 | 0 | 553 | 546.5 | 419,406 |
| December 23, 2025 | 547 | 547.5 | 0 | 556 | 547 | 1.03M |
| December 22, 2025 | 543.5 | 549 | 0 | 549 | 541 | 4.18M |
| December 19, 2025 | 545.5 | 548 | 0 | 550.48 | 542.5 | 3.49M |
| December 18, 2025 | 544 | 547.5 | 0 | 551.5 | 539.5 | 2.39M |
| December 17, 2025 | 535.5 | 542.5 | 0 | 542.5 | 533.5 | 1.65M |