Unite Group (UTG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
18/07/2024 952.00p 957.00p 941.00p 941.00p 581863
17/07/2024 948.00p 954.00p 937.50p 944.50p 513837
16/07/2024 946.50p 952.50p 938.00p 945.50p 413678
15/07/2024 939.00p 947.50p 933.92p 947.50p 497378
12/07/2024 943.50p 950.21p 916.50p 942.50p 730835
11/07/2024 920.50p 938.00p 916.00p 937.50p 1157204
10/07/2024 923.50p 935.50p 916.00p 921.50p 1088910
09/07/2024 919.00p 927.00p 905.50p 917.00p 972555
08/07/2024 922.00p 933.50p 909.50p 919.00p 1081045
05/07/2024 914.50p 918.50p 908.00p 918.00p 2277452
04/07/2024 910.00p 917.00p 901.00p 907.00p 549136
03/07/2024 897.00p 907.00p 890.50p 906.50p 1330850
02/07/2024 882.00p 897.50p 871.50p 891.00p 822460
01/07/2024 899.50p 907.50p 889.00p 889.50p 398401
28/06/2024 883.00p 895.00p 883.00p 892.00p 1084569
27/06/2024 894.00p 900.00p 883.00p 883.00p 757125
26/06/2024 903.00p 906.50p 884.50p 890.50p 617144
25/06/2024 908.00p 911.00p 894.00p 899.50p 414742
24/06/2024 900.50p 911.50p 892.00p 910.00p 1445938
21/06/2024 908.00p 908.50p 886.50p 898.00p 2847551
20/06/2024 895.50p 908.50p 888.50p 906.50p 847091
19/06/2024 903.00p 905.50p 894.00p 894.00p 580249
18/06/2024 903.00p 911.00p 903.00p 906.00p 554576
17/06/2024 911.00p 917.50p 902.00p 903.00p 705100
14/06/2024 899.00p 910.00p 892.63p 910.00p 745077
13/06/2024 903.00p 907.00p 893.50p 896.50p 772610
12/06/2024 887.00p 908.50p 881.00p 904.00p 1180277
11/06/2024 915.00p 917.50p 882.50p 882.50p 1246314
10/06/2024 908.00p 917.50p 907.50p 910.00p 2111945
07/06/2024 944.00p 947.00p 914.50p 918.50p 1381554
06/06/2024 942.50p 951.00p 934.50p 938.00p 356928
05/06/2024 949.00p 949.00p 936.00p 944.00p 654311
04/06/2024 940.50p 947.00p 938.00p 939.50p 588452
03/06/2024 943.00p 947.50p 931.50p 943.50p 3110845
31/05/2024 938.50p 938.50p 929.00p 931.50p 1999125
30/05/2024 919.00p 939.00p 919.00p 938.00p 2501061
29/05/2024 930.50p 936.00p 921.00p 924.50p 505177
28/05/2024 928.50p 945.00p 921.00p 931.00p 746936
24/05/2024 920.00p 928.50p 918.00p 922.50p 699253
23/05/2024 946.50p 947.50p 922.50p 922.50p 592686
22/05/2024 942.00p 946.50p 929.00p 946.50p 509244
21/05/2024 947.00p 947.00p 935.00p 946.00p 982693
20/05/2024 957.50p 961.00p 943.00p 943.00p 497945
17/05/2024 974.50p 975.50p 955.50p 955.50p 551537
16/05/2024 992.00p 992.00p 969.50p 974.00p 653896
15/05/2024 955.00p 973.00p 954.50p 971.50p 759418
14/05/2024 957.50p 966.50p 951.00p 951.00p 953285
13/05/2024 963.00p 967.00p 954.00p 957.50p 970783
10/05/2024 980.50p 983.50p 960.00p 963.00p 924182
09/05/2024 979.50p 984.00p 972.50p 978.50p 581060
08/05/2024 976.50p 982.00p 972.00p 980.00p 418426
07/05/2024 973.00p 975.50p 964.50p 971.50p 560707
03/05/2024 964.00p 977.50p 952.00p 958.50p 580595
02/05/2024 935.50p 955.00p 935.50p 953.50p 635732
01/05/2024 925.50p 947.00p 922.50p 940.00p 526084
30/04/2024 932.50p 936.50p 926.50p 928.00p 902673
29/04/2024 930.00p 949.00p 930.00p 933.50p 525228
26/04/2024 916.50p 937.00p 915.00p 932.00p 770513
25/04/2024 914.50p 924.00p 909.00p 917.00p 721867
24/04/2024 934.00p 935.00p 916.00p 922.00p 652215
23/04/2024 937.50p 940.55p 931.00p 932.50p 1424755
22/04/2024 929.00p 935.00p 924.00p 930.50p 790157
19/04/2024 918.50p 923.00p 910.00p 918.50p 652627
18/04/2024 934.00p 934.00p 913.50p 920.50p 1341214
17/04/2024 925.50p 946.50p 925.50p 938.50p 2717231
16/04/2024 924.50p 935.00p 922.50p 933.00p 883670
15/04/2024 939.00p 947.50p 935.00p 941.00p 620186
12/04/2024 945.00p 948.50p 937.50p 939.00p 526810
11/04/2024 912.50p 937.50p 912.50p 937.50p 781553
10/04/2024 927.00p 943.50p 911.00p 922.00p 691353
09/04/2024 954.50p 954.50p 936.50p 937.00p 859854
08/04/2024 944.00p 952.50p 941.00p 949.50p 903428
05/04/2024 947.00p 956.50p 939.50p 943.50p 708515
04/04/2024 950.00p 953.50p 937.50p 953.00p 4170193
03/04/2024 936.50p 945.00p 930.00p 934.00p 511248
02/04/2024 976.00p 979.50p 945.50p 946.00p 827922
28/03/2024 983.00p 983.00p 963.00p 978.00p 562281
27/03/2024 963.50p 966.00p 954.00p 965.00p 440499
26/03/2024 950.50p 971.00p 950.50p 962.00p 617524
25/03/2024 974.00p 974.00p 965.50p 968.00p 383390
22/03/2024 976.50p 979.00p 970.00p 973.00p 514370
21/03/2024 966.00p 977.00p 963.50p 968.50p 684129
20/03/2024 949.50p 949.50p 947.50p 956.50p 363272
19/03/2024 949.50p 956.50p 944.50p 947.50p 1305664
18/03/2024 942.50p 958.00p 942.50p 957.00p 499919
15/03/2024 943.00p 960.00p 937.50p 944.50p 1742969
14/03/2024 955.00p 959.50p 943.00p 945.00p 682176
13/03/2024 948.00p 960.00p 947.50p 957.00p 612051
12/03/2024 972.00p 972.00p 951.00p 951.00p 882498
11/03/2024 961.50p 976.00p 957.10p 962.00p 906613
08/03/2024 960.00p 969.00p 948.00p 964.00p 665481
07/03/2024 959.50p 977.00p 948.00p 955.50p 1103651
06/03/2024 960.00p 971.50p 951.50p 957.50p 460800
05/03/2024 945.00p 960.00p 945.00p 956.50p 654296
04/03/2024 956.00p 961.50p 943.00p 955.50p 726232
01/03/2024 966.00p 970.00p 949.50p 959.00p 798346
29/02/2024 962.50p 967.00p 950.00p 960.00p 1553038
28/02/2024 980.50p 997.50p 932.00p 950.00p 3655690
27/02/2024 988.00p 997.50p 977.50p 977.50p 530386
26/02/2024 989.50p 997.50p 985.50p 986.50p 2141610
23/02/2024 980.00p 995.00p 979.50p 993.00p 546698
22/02/2024 994.00p 994.00p 979.00p 985.50p 372205
21/02/2024 993.50p 1,002.00p 985.50p 990.00p 409354
20/02/2024 999.50p 1,001.00p 989.50p 991.50p 292893
19/02/2024 1,013.00p 1,013.00p 988.00p 1,003.00p 235593
16/02/2024 1,001.00p 1,009.00p 997.50p 1,002.00p 375881
15/02/2024 1,004.00p 1,006.00p 993.00p 997.50p 396318
14/02/2024 981.00p 996.00p 977.50p 986.00p 527369
13/02/2024 1,002.00p 1,009.00p 978.00p 979.00p 810966
12/02/2024 1,006.00p 1,012.00p 997.00p 1,006.00p 790541

*Close Price adjusted for both dividends and splits