Unite Group (UTG) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Unite Group

Date Open High Low Close* Volume
02/05/2025 874.00p 878.50p 864.00p 869.00p 2148282
01/05/2025 871.50p 880.50p 856.50p 871.50p 598472
30/04/2025 869.00p 877.00p 846.84p 860.50p 2479097
29/04/2025 871.50p 884.00p 870.00p 871.00p 2086073
28/04/2025 872.00p 877.50p 869.50p 872.00p 750875
25/04/2025 872.00p 877.50p 869.00p 869.50p 813012
24/04/2025 869.00p 882.00p 867.50p 871.00p 744748
23/04/2025 877.50p 881.50p 862.50p 862.50p 888094
22/04/2025 863.50p 876.00p 860.50p 875.00p 1434757
17/04/2025 850.00p 863.50p 840.00p 860.50p 703026
16/04/2025 866.50p 873.00p 861.00p 871.50p 1540279
15/04/2025 833.00p 863.50p 833.00p 863.50p 767602
14/04/2025 836.00p 842.50p 833.00p 835.00p 935330
11/04/2025 823.00p 839.50p 814.50p 831.00p 960846
10/04/2025 813.00p 835.00p 808.00p 823.00p 1570443
09/04/2025 808.00p 811.00p 787.00p 794.00p 1651064
08/04/2025 801.00p 827.00p 790.00p 817.50p 1585023
07/04/2025 806.50p 836.00p 788.50p 797.00p 2229836
04/04/2025 849.50p 857.00p 822.00p 825.00p 1496061
03/04/2025 826.00p 846.55p 811.00p 842.50p 1304054
02/04/2025 808.50p 814.50p 804.50p 812.00p 438831
01/04/2025 816.50p 820.50p 812.50p 814.00p 493972
31/03/2025 819.50p 819.50p 805.50p 814.00p 727670
28/03/2025 800.50p 814.50p 797.50p 814.50p 755800
27/03/2025 816.00p 816.00p 797.50p 800.00p 483325
26/03/2025 813.00p 813.00p 801.50p 808.50p 629140
25/03/2025 809.00p 815.50p 804.00p 809.00p 1112253
24/03/2025 816.50p 820.50p 805.50p 806.00p 507231
21/03/2025 812.00p 817.03p 808.00p 817.00p 1462315
20/03/2025 814.00p 818.50p 810.00p 815.50p 730359
19/03/2025 815.50p 816.00p 806.50p 809.50p 620048
18/03/2025 822.00p 823.00p 812.00p 814.00p 547556
17/03/2025 813.50p 820.00p 809.50p 818.00p 380407
14/03/2025 808.50p 816.00p 801.50p 812.50p 510624
13/03/2025 813.50p 815.50p 799.00p 808.00p 1214900
12/03/2025 798.50p 817.50p 796.50p 815.00p 815649
11/03/2025 803.00p 816.00p 799.50p 799.50p 1038245
10/03/2025 805.50p 811.50p 798.00p 804.50p 661543
07/03/2025 789.50p 805.50p 785.00p 800.50p 1121597
06/03/2025 810.00p 812.00p 787.00p 792.50p 1038484
05/03/2025 824.50p 832.00p 807.00p 813.50p 1704716
04/03/2025 826.50p 833.00p 825.50p 827.00p 678061
03/03/2025 829.00p 836.50p 824.50p 828.50p 709333
28/02/2025 826.00p 840.50p 826.00p 835.50p 1172105
27/02/2025 838.50p 844.00p 833.00p 836.00p 752323
26/02/2025 837.00p 857.50p 835.50p 842.00p 1067467
25/02/2025 876.50p 879.50p 841.50p 853.50p 1021630
24/02/2025 868.00p 870.50p 855.00p 856.00p 783503
21/02/2025 857.00p 866.00p 856.50p 860.50p 864922
20/02/2025 871.50p 871.50p 852.00p 859.00p 2537224
19/02/2025 863.00p 866.00p 851.50p 856.00p 723181
18/02/2025 862.00p 868.50p 857.50p 865.50p 896841
17/02/2025 873.50p 879.00p 861.00p 864.50p 829054
14/02/2025 884.00p 885.61p 871.50p 879.50p 991745
13/02/2025 871.50p 877.00p 863.00p 877.00p 944575
12/02/2025 861.00p 875.00p 857.00p 867.00p 1415090
11/02/2025 856.00p 865.50p 853.50p 863.50p 3861598
10/02/2025 849.50p 860.00p 847.50p 858.50p 489033
07/02/2025 863.50p 869.00p 846.50p 846.50p 699401
06/02/2025 874.00p 876.50p 859.00p 866.50p 1444915
05/02/2025 855.00p 871.50p 855.00p 868.00p 560453
04/02/2025 852.50p 858.50p 847.50p 856.00p 675535
03/02/2025 849.00p 855.50p 841.00p 855.50p 729335
31/01/2025 846.50p 858.50p 842.00p 857.00p 1168370
30/01/2025 838.50p 855.50p 834.00p 849.00p 655152
29/01/2025 843.00p 846.00p 837.50p 837.50p 681460
28/01/2025 833.00p 848.00p 833.00p 842.50p 791974
27/01/2025 824.00p 840.50p 819.50p 837.00p 780974
24/01/2025 829.00p 836.00p 821.00p 824.50p 675028
23/01/2025 827.50p 831.50p 818.00p 827.50p 714281
22/01/2025 835.00p 844.50p 825.50p 826.00p 913055
21/01/2025 834.00p 838.50p 823.00p 838.00p 901913
20/01/2025 843.00p 847.00p 833.00p 834.00p 1034380
17/01/2025 832.50p 844.00p 830.00p 841.00p 1030349
16/01/2025 823.00p 831.00p 817.50p 830.00p 1301293
15/01/2025 816.00p 827.50p 805.50p 822.00p 1479264
14/01/2025 784.50p 797.00p 783.00p 788.00p 1165294
13/01/2025 795.50p 797.00p 784.50p 794.00p 835141
10/01/2025 791.00p 797.50p 782.00p 791.50p 889981
09/01/2025 782.50p 799.50p 780.50p 792.00p 631476
08/01/2025 810.50p 817.50p 785.50p 795.50p 1063518
07/01/2025 815.00p 823.50p 810.50p 812.50p 1001095
06/01/2025 813.50p 823.50p 809.00p 819.00p 796232
03/01/2025 812.50p 820.00p 808.50p 814.00p 898370
02/01/2025 812.00p 827.00p 802.89p 811.50p 555163
31/12/2024 803.50p 813.50p 801.50p 806.50p 331131
30/12/2024 802.00p 810.50p 798.00p 803.50p 743103
27/12/2024 804.50p 809.50p 801.00p 808.00p 329719
24/12/2024 809.50p 811.50p 785.00p 806.00p 136613
23/12/2024 802.00p 804.50p 795.00p 804.00p 360662
20/12/2024 793.00p 804.00p 789.00p 802.50p 2085507
19/12/2024 801.50p 805.00p 788.00p 793.00p 1214983
18/12/2024 815.00p 818.50p 810.50p 814.00p 883573
17/12/2024 806.50p 816.50p 800.00p 810.50p 1789955
16/12/2024 822.00p 828.00p 807.00p 811.00p 479470
13/12/2024 831.50p 836.50p 824.50p 827.50p 1457884
12/12/2024 833.00p 838.50p 827.00p 833.00p 1119099
11/12/2024 837.00p 840.00p 832.00p 833.50p 1143180
10/12/2024 847.50p 847.50p 833.50p 839.00p 861178
09/12/2024 848.50p 850.00p 831.00p 835.00p 1041619
06/12/2024 848.50p 853.00p 843.00p 845.00p 467050
05/12/2024 858.00p 864.00p 847.00p 847.00p 882743
04/12/2024 855.50p 869.00p 853.50p 864.50p 3843634
03/12/2024 862.00p 865.50p 855.00p 856.50p 864316
02/12/2024 876.50p 882.00p 856.50p 862.00p 885464
29/11/2024 880.00p 892.50p 865.00p 882.00p 678283
28/11/2024 883.50p 886.00p 880.00p 884.50p 620452
27/11/2024 873.50p 884.00p 867.00p 881.50p 742357
26/11/2024 871.50p 875.00p 866.00p 871.00p 855884
25/11/2024 875.50p 879.50p 858.00p 873.00p 1459598
22/11/2024 848.00p 869.50p 844.00p 865.00p 1092594
21/11/2024 836.50p 845.50p 830.89p 843.50p 1024385
20/11/2024 850.50p 851.50p 837.50p 843.50p 702151
19/11/2024 848.00p 857.00p 843.00p 852.00p 471459
18/11/2024 860.50p 863.50p 843.57p 846.00p 1264017
15/11/2024 865.50p 865.50p 846.00p 857.00p 501198
14/11/2024 834.00p 851.00p 834.00p 851.00p 1015419
13/11/2024 853.00p 855.00p 837.50p 838.50p 591000
12/11/2024 860.00p 862.50p 850.50p 855.00p 753950
11/11/2024 868.50p 872.00p 863.50p 867.00p 339760
08/11/2024 860.00p 866.69p 857.50p 864.50p 624384
07/11/2024 857.50p 861.00p 852.00p 855.00p 2702600
06/11/2024 872.00p 878.50p 845.50p 852.50p 1261351
05/11/2024 868.00p 874.50p 867.00p 867.00p 513023
04/11/2024 867.00p 881.50p 867.00p 871.50p 883565
01/11/2024 873.00p 885.00p 870.00p 874.00p 1089475
31/10/2024 889.00p 893.50p 865.00p 875.50p 1232805
30/10/2024 893.50p 922.00p 891.50p 894.00p 852603
29/10/2024 915.50p 917.50p 892.50p 898.00p 599810
28/10/2024 902.50p 912.00p 898.50p 910.50p 540144
25/10/2024 910.00p 910.00p 898.00p 901.00p 505846
24/10/2024 914.50p 917.00p 908.00p 913.50p 159576
23/10/2024 916.50p 920.94p 909.50p 913.50p 585188
22/10/2024 910.00p 918.00p 904.00p 918.00p 810475
21/10/2024 947.00p 947.00p 916.50p 920.00p 751690
18/10/2024 925.00p 940.00p 921.50p 932.50p 525493
17/10/2024 938.00p 940.00p 926.72p 933.00p 522135
16/10/2024 938.00p 938.00p 926.50p 935.50p 2479076
15/10/2024 920.50p 924.50p 913.50p 920.00p 790085
14/10/2024 919.00p 921.50p 907.50p 914.00p 469447
11/10/2024 921.50p 924.50p 911.00p 921.00p 518550
10/10/2024 923.50p 928.50p 914.50p 920.00p 820440
09/10/2024 906.00p 931.50p 906.00p 923.00p 1047794
08/10/2024 922.50p 923.50p 907.50p 909.00p 635432
07/10/2024 923.00p 928.00p 905.00p 916.50p 649301
04/10/2024 923.00p 930.50p 915.00p 919.00p 630440
03/10/2024 934.00p 939.00p 922.50p 922.50p 765951
02/10/2024 943.00p 945.00p 924.79p 930.50p 782498
01/10/2024 940.50p 952.50p 936.50p 943.00p 4382306
30/09/2024 952.50p 952.50p 936.00p 940.00p 3269867
27/09/2024 959.00p 960.00p 949.50p 956.00p 679583
26/09/2024 950.00p 962.00p 947.00p 952.50p 813293
25/09/2024 940.50p 950.00p 939.00p 948.00p 519646
24/09/2024 965.50p 968.00p 938.00p 944.50p 522853
23/09/2024 936.50p 958.50p 936.50p 956.50p 598180
20/09/2024 953.00p 957.50p 946.00p 951.50p 2928691
19/09/2024 974.00p 974.00p 957.50p 961.00p 631497
18/09/2024 960.50p 995.00p 960.50p 968.00p 723693
17/09/2024 994.50p 996.00p 975.50p 975.50p 700344
16/09/2024 994.50p 996.00p 982.50p 984.00p 1959026
13/09/2024 994.00p 1,001.00p 989.50p 993.50p 630218
12/09/2024 991.50p 999.00p 990.00p 992.00p 876756
11/09/2024 993.50p 1,003.00p 974.00p 986.00p 781468
10/09/2024 947.50p 988.50p 946.00p 988.50p 1136861
09/09/2024 963.00p 963.00p 945.00p 951.00p 486764
06/09/2024 952.50p 961.50p 949.00p 956.00p 897751
05/09/2024 953.00p 965.00p 951.50p 954.50p 3145904
04/09/2024 946.50p 961.50p 944.00p 957.50p 495624
03/09/2024 961.50p 969.50p 943.50p 957.50p 457504
02/09/2024 956.50p 961.50p 951.69p 960.00p 377158
30/08/2024 951.50p 963.50p 949.50p 957.50p 1134247
29/08/2024 968.00p 970.00p 943.50p 945.00p 787457
28/08/2024 971.50p 974.50p 953.50p 963.00p 2739218
27/08/2024 975.50p 979.00p 958.50p 964.00p 735396
23/08/2024 968.00p 970.50p 962.00p 967.00p 690438
22/08/2024 944.50p 960.50p 929.50p 960.50p 535731
21/08/2024 951.00p 955.50p 943.00p 950.50p 2173252
20/08/2024 948.50p 967.00p 924.00p 952.00p 530679
19/08/2024 949.50p 957.50p 945.50p 954.50p 842660
16/08/2024 959.00p 974.50p 945.50p 946.50p 1468181
15/08/2024 959.00p 967.00p 937.00p 958.00p 572781
14/08/2024 951.50p 959.00p 947.00p 953.00p 1268138
13/08/2024 936.00p 947.00p 934.00p 946.00p 393186
12/08/2024 945.00p 952.50p 927.00p 934.00p 529579
09/08/2024 933.00p 951.50p 931.00p 944.50p 459502
08/08/2024 940.50p 946.00p 922.00p 932.00p 924279
07/08/2024 939.00p 944.50p 931.00p 944.50p 538687
06/08/2024 936.00p 954.00p 923.50p 930.00p 914847
05/08/2024 950.00p 958.50p 921.50p 936.00p 2798299
02/08/2024 948.00p 968.00p 937.00p 964.50p 976635
01/08/2024 951.00p 969.50p 950.00p 958.00p 1754595
31/07/2024 968.50p 970.00p 953.00p 953.00p 1247473
30/07/2024 948.00p 959.00p 945.00p 957.00p 2404979
29/07/2024 947.00p 955.50p 942.00p 947.50p 1911323
26/07/2024 925.50p 940.50p 919.50p 940.00p 5352019
25/07/2024 913.50p 922.00p 899.00p 920.00p 1034594
24/07/2024 915.00p 935.50p 915.00p 922.00p 1739148
23/07/2024 932.00p 937.50p 918.50p 924.00p 546059
22/07/2024 938.50p 951.00p 932.50p 932.50p 513434
19/07/2024 924.50p 938.50p 924.50p 937.00p 410173

*Close Price adjusted for both dividends and splits