Unite Group (UTG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
15/09/2025 709.50p 717.50p 705.00p 716.50p 1187466
12/09/2025 712.00p 717.00p 705.50p 709.50p 802113
11/09/2025 700.00p 709.00p 700.00p 713.50p 1008785
10/09/2025 700.00p 711.50p 700.00p 709.00p 1210648
09/09/2025 710.50p 712.50p 701.50p 705.50p 986334
08/09/2025 710.00p 713.50p 703.00p 703.50p 875211
05/09/2025 705.50p 711.50p 697.50p 707.50p 1174646
04/09/2025 691.00p 702.00p 689.00p 696.50p 2171257
03/09/2025 675.00p 695.00p 672.50p 690.00p 1821019
02/09/2025 718.50p 718.50p 680.94p 674.50p 1437819
01/09/2025 697.00p 708.00p 697.00p 705.00p 1012454
29/08/2025 707.00p 712.50p 699.50p 698.00p 1235547
28/08/2025 714.50p 718.50p 701.50p 709.00p 1492319
27/08/2025 718.00p 724.00p 712.00p 714.50p 1214818
26/08/2025 735.00p 737.00p 718.50p 719.50p 1298106
22/08/2025 733.00p 735.50p 722.50p 735.50p 961668
21/08/2025 736.00p 736.00p 722.00p 727.50p 886954
20/08/2025 727.50p 733.50p 726.22p 732.00p 771218
19/08/2025 745.00p 745.00p 727.50p 728.00p 1056313
18/08/2025 731.00p 736.50p 725.50p 727.50p 707099
15/08/2025 737.50p 738.00p 727.00p 729.00p 1357924
14/08/2025 739.00p 739.00p 729.50p 732.00p 2396518
13/08/2025 730.00p 734.00p 726.50p 732.00p 958332
12/08/2025 736.00p 740.00p 728.50p 731.00p 405757
11/08/2025 750.00p 751.00p 736.50p 739.00p 580351
08/08/2025 742.00p 749.50p 741.00p 745.00p 706884
07/08/2025 758.00p 759.50p 738.00p 743.50p 1045652
06/08/2025 752.00p 760.50p 750.00p 757.00p 801316
05/08/2025 751.00p 754.00p 748.00p 748.00p 885667
04/08/2025 743.00p 753.50p 743.00p 751.50p 848145
01/08/2025 738.50p 752.00p 738.50p 744.50p 825399
31/07/2025 755.00p 764.00p 748.50p 748.50p 928224
30/07/2025 764.00p 766.00p 750.00p 753.50p 1087425
29/07/2025 760.50p 785.50p 760.50p 764.50p 1311121
28/07/2025 790.50p 790.50p 783.00p 786.00p 835379
25/07/2025 788.00p 788.00p 778.50p 782.00p 995467
24/07/2025 790.00p 795.50p 783.00p 786.00p 642192
23/07/2025 812.50p 812.50p 794.50p 795.00p 489008
22/07/2025 804.00p 805.50p 798.00p 805.50p 787497
21/07/2025 791.00p 811.00p 791.00p 804.50p 1358907
18/07/2025 800.50p 800.50p 789.50p 800.00p 1065759
17/07/2025 795.50p 795.50p 785.50p 794.00p 838545
16/07/2025 796.00p 799.50p 786.50p 789.00p 767918
15/07/2025 812.00p 813.50p 800.00p 802.00p 670653
14/07/2025 798.00p 812.00p 798.00p 812.00p 418318
11/07/2025 811.00p 811.00p 797.50p 802.00p 757645
10/07/2025 822.00p 822.00p 809.00p 809.00p 720584
09/07/2025 821.00p 821.00p 811.50p 815.00p 608781
08/07/2025 814.50p 821.50p 806.00p 814.50p 807812
07/07/2025 817.50p 826.05p 812.60p 818.50p 594092
04/07/2025 817.50p 820.49p 810.50p 815.50p 714390
03/07/2025 818.50p 828.00p 815.50p 820.50p 744340
02/07/2025 851.50p 851.50p 813.50p 813.50p 1313833
01/07/2025 851.00p 854.00p 844.50p 851.50p 441571
30/06/2025 847.50p 864.00p 844.50p 847.50p 778775
27/06/2025 854.00p 859.00p 850.50p 857.50p 556959
26/06/2025 846.00p 856.00p 842.50p 852.00p 650817
25/06/2025 855.50p 855.50p 841.00p 841.00p 799551
24/06/2025 856.50p 860.00p 849.50p 853.00p 448597
23/06/2025 846.00p 857.50p 846.00p 849.50p 551750
20/06/2025 864.00p 874.50p 850.50p 858.00p 3437828
19/06/2025 854.50p 856.50p 848.50p 850.50p 459779
18/06/2025 846.50p 858.00p 845.00p 856.00p 878492
17/06/2025 832.50p 845.50p 829.00p 845.00p 866571
16/06/2025 829.50p 838.50p 822.00p 834.00p 634790
13/06/2025 834.00p 838.50p 825.50p 825.50p 850873
12/06/2025 842.00p 846.00p 836.00p 842.00p 1900433
11/06/2025 853.50p 856.50p 841.00p 841.00p 833173
10/06/2025 838.50p 857.50p 837.50p 854.00p 494218
09/06/2025 839.00p 843.50p 835.50p 839.50p 852568
06/06/2025 838.50p 840.50p 832.50p 840.00p 647427
05/06/2025 861.00p 868.50p 821.94p 837.00p 2197025
04/06/2025 863.00p 863.50p 851.00p 855.50p 803154
03/06/2025 865.00p 870.00p 853.50p 860.50p 781266
02/06/2025 858.00p 871.00p 857.50p 862.00p 1286017
30/05/2025 846.50p 870.50p 843.00p 861.00p 2115534
29/05/2025 838.00p 842.00p 818.50p 839.50p 506638
28/05/2025 822.50p 838.50p 822.00p 835.00p 686752
27/05/2025 825.00p 828.00p 812.50p 820.00p 800339
23/05/2025 814.50p 819.00p 806.00p 811.50p 992557
22/05/2025 821.00p 824.00p 803.00p 809.00p 818380
21/05/2025 822.00p 828.50p 815.00p 826.00p 722232
20/05/2025 825.50p 827.50p 815.50p 825.00p 683334
19/05/2025 820.00p 825.00p 812.00p 823.50p 2182203
16/05/2025 819.50p 824.00p 813.00p 821.00p 699149
15/05/2025 807.00p 817.00p 800.00p 816.50p 628556
14/05/2025 810.00p 816.00p 803.50p 807.50p 758497
13/05/2025 817.50p 824.00p 806.00p 809.00p 1831690
12/05/2025 842.50p 842.50p 812.00p 822.00p 1137437
09/05/2025 838.50p 846.50p 827.50p 837.00p 1608667
08/05/2025 857.50p 861.00p 841.00p 845.00p 1092041
07/05/2025 865.00p 871.50p 854.00p 856.50p 1448544
06/05/2025 868.00p 874.50p 864.00p 867.00p 1999648
02/05/2025 874.00p 878.50p 864.00p 869.00p 2150141
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

*Close Price adjusted for both dividends and splits