Unite Group (UTG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
26/04/2023 950.00p 950.00p 936.00p 944.50p 742457
25/04/2023 942.50p 945.50p 934.50p 945.50p 774404
24/04/2023 938.00p 943.50p 931.50p 943.50p 821865
21/04/2023 932.00p 941.50p 930.00p 940.00p 540132
20/04/2023 924.00p 936.00p 922.00p 935.00p 756009
19/04/2023 922.50p 928.00p 908.50p 923.50p 813554
18/04/2023 951.00p 954.50p 928.50p 928.50p 401904
17/04/2023 947.00p 951.99p 942.00p 949.00p 704253
14/04/2023 951.50p 966.50p 945.50p 945.50p 1820111
13/04/2023 960.50p 961.50p 945.00p 947.50p 630770
12/04/2023 967.00p 987.50p 965.15p 976.50p 531047
11/04/2023 980.00p 993.00p 962.95p 964.00p 1003419
06/04/2023 941.50p 979.00p 941.50p 979.00p 666905
05/04/2023 957.50p 957.50p 936.50p 943.50p 575049
04/04/2023 951.00p 958.00p 945.50p 954.50p 1993792
03/04/2023 960.00p 964.76p 946.00p 947.50p 771886
31/03/2023 945.50p 959.61p 931.50p 959.50p 1639276
30/03/2023 917.50p 941.00p 917.50p 941.00p 623581
29/03/2023 884.50p 913.00p 883.00p 904.00p 521600
28/03/2023 889.50p 893.50p 864.00p 883.00p 1600422
27/03/2023 899.50p 899.50p 882.00p 889.00p 430840
24/03/2023 893.50p 893.50p 873.50p 883.00p 519188
23/03/2023 889.00p 901.50p 883.50p 898.00p 588467
22/03/2023 917.00p 917.00p 886.00p 886.00p 709894
21/03/2023 921.50p 930.00p 915.00p 915.00p 446179
20/03/2023 909.50p 931.00p 896.00p 921.50p 428731
17/03/2023 938.00p 946.00p 913.00p 916.50p 1143324
16/03/2023 950.50p 955.00p 920.00p 934.50p 930069
15/03/2023 931.00p 950.50p 927.00p 940.50p 1072990
14/03/2023 918.50p 950.00p 918.50p 936.50p 579991
13/03/2023 917.50p 922.00p 886.00p 914.00p 566439
10/03/2023 930.50p 936.50p 905.00p 916.50p 577340
09/03/2023 950.00p 951.80p 920.50p 926.00p 576620
08/03/2023 964.00p 964.00p 945.50p 952.00p 290542
07/03/2023 979.00p 988.00p 965.00p 966.50p 808330
06/03/2023 977.00p 981.50p 967.50p 981.50p 438028
03/03/2023 957.50p 973.00p 954.00p 973.00p 637505
02/03/2023 946.00p 958.00p 943.00p 955.50p 611900
01/03/2023 985.00p 989.55p 947.00p 951.50p 499074
28/02/2023 1,000.00p 1,004.20p 981.00p 983.00p 1130554
27/02/2023 982.00p 992.00p 973.00p 985.00p 385197
24/02/2023 975.00p 984.50p 966.00p 969.50p 944828
23/02/2023 970.00p 974.50p 959.00p 970.00p 271116
22/02/2023 967.00p 970.00p 952.50p 966.00p 358602
21/02/2023 981.00p 984.00p 968.00p 969.00p 837819
20/02/2023 997.00p 997.00p 981.50p 984.00p 260428
17/02/2023 984.00p 996.00p 973.50p 995.00p 516223
16/02/2023 1,001.00p 1,007.00p 984.00p 991.50p 764226
15/02/2023 1,003.00p 1,005.00p 996.50p 999.00p 517123
14/02/2023 1,012.00p 1,025.00p 1,004.00p 1,004.00p 568838
13/02/2023 1,001.00p 1,019.00p 997.00p 1,014.00p 347114
10/02/2023 1,011.00p 1,017.00p 998.00p 1,003.00p 437467
09/02/2023 1,017.00p 1,030.00p 1,010.00p 1,015.00p 1198004
08/02/2023 1,021.00p 1,036.00p 1,016.50p 1,019.00p 336070
07/02/2023 1,020.00p 1,023.00p 1,000.00p 1,013.00p 641718
06/02/2023 1,033.00p 1,033.00p 1,006.00p 1,023.00p 354796
03/02/2023 1,045.00p 1,052.00p 1,031.00p 1,036.00p 535274
02/02/2023 1,007.00p 1,053.00p 1,005.00p 1,053.00p 800719
01/02/2023 994.00p 1,011.00p 994.00p 997.00p 800801
31/01/2023 1,000.00p 1,002.98p 990.50p 997.00p 685575
30/01/2023 1,008.00p 1,014.00p 993.50p 1,004.00p 390282
27/01/2023 997.00p 1,014.00p 995.50p 1,012.00p 443943
26/01/2023 995.50p 1,002.00p 989.50p 992.00p 843189
25/01/2023 989.00p 992.50p 976.00p 990.50p 454868
24/01/2023 970.00p 986.00p 970.00p 979.50p 611007
23/01/2023 986.00p 988.50p 973.50p 976.00p 348604
20/01/2023 990.00p 990.50p 978.50p 980.50p 530177
19/01/2023 998.00p 998.00p 975.50p 982.00p 488914
18/01/2023 993.50p 1,003.00p 985.50p 991.00p 562154
17/01/2023 1,000.00p 1,012.00p 995.00p 995.00p 830528
16/01/2023 982.00p 1,008.00p 979.00p 1,004.00p 334312
13/01/2023 988.50p 992.50p 978.50p 983.00p 375760
12/01/2023 970.50p 989.50p 959.50p 988.00p 1439392
11/01/2023 939.00p 956.50p 928.00p 955.50p 860682
10/01/2023 946.00p 947.00p 926.50p 926.50p 1802911
09/01/2023 940.50p 945.50p 924.00p 939.50p 462823
06/01/2023 925.00p 932.00p 915.50p 930.50p 507791
05/01/2023 933.50p 948.50p 923.00p 923.00p 678303
04/01/2023 930.50p 946.00p 926.50p 939.50p 593994
03/01/2023 916.50p 941.00p 913.00p 924.50p 521392
30/12/2022 914.00p 920.00p 903.50p 910.00p 215971
29/12/2022 902.00p 916.00p 895.00p 916.00p 2870093
28/12/2022 903.50p 916.00p 900.50p 910.00p 333565
23/12/2022 902.00p 911.00p 894.00p 901.00p 148283
22/12/2022 912.50p 912.50p 893.00p 899.00p 424073
21/12/2022 893.00p 908.50p 886.01p 906.00p 365529
20/12/2022 892.00p 892.00p 871.50p 886.00p 1212493
19/12/2022 894.50p 902.00p 884.00p 898.00p 520487
16/12/2022 940.00p 940.00p 885.50p 893.00p 1388481
15/12/2022 939.50p 944.50p 926.50p 936.50p 1170478
14/12/2022 949.50p 952.00p 928.00p 942.00p 578424
13/12/2022 918.00p 961.50p 907.50p 938.00p 625244
12/12/2022 923.50p 926.50p 898.50p 914.50p 639684
09/12/2022 920.50p 928.00p 911.50p 928.00p 586662
08/12/2022 924.00p 931.50p 908.00p 917.00p 1280879
07/12/2022 929.00p 936.00p 922.50p 922.50p 1039399
06/12/2022 939.00p 945.50p 929.50p 933.00p 682033
05/12/2022 946.00p 955.50p 938.50p 941.50p 513974
02/12/2022 933.50p 957.50p 931.50p 940.50p 639942
01/12/2022 944.50p 953.00p 930.50p 934.00p 624685
30/11/2022 950.00p 955.50p 922.50p 922.50p 1430591
29/11/2022 952.00p 957.00p 933.50p 946.50p 723856
28/11/2022 950.00p 955.50p 934.00p 952.00p 743146
25/11/2022 950.00p 956.00p 938.50p 950.00p 411770
24/11/2022 940.50p 973.00p 938.50p 956.00p 574254
23/11/2022 944.50p 948.50p 931.50p 942.00p 380332
22/11/2022 952.50p 954.50p 939.00p 940.50p 406542
21/11/2022 949.00p 959.00p 941.00p 950.00p 571836
18/11/2022 947.50p 952.00p 933.00p 950.00p 854648
17/11/2022 940.50p 948.50p 930.00p 943.00p 661147
16/11/2022 953.00p 957.00p 927.00p 937.50p 594263
15/11/2022 951.00p 969.00p 939.00p 955.00p 1057487
14/11/2022 973.50p 975.00p 944.50p 948.00p 965302
11/11/2022 964.00p 1,006.00p 951.00p 972.00p 1129809
10/11/2022 902.00p 965.50p 892.00p 965.50p 744217
09/11/2022 896.00p 906.50p 888.00p 906.00p 563337
08/11/2022 887.00p 895.00p 879.00p 895.00p 553817
07/11/2022 905.00p 905.00p 888.50p 891.00p 553775
04/11/2022 862.50p 896.50p 862.50p 893.00p 699001
03/11/2022 890.50p 890.50p 868.00p 877.00p 627583
02/11/2022 905.00p 905.00p 878.50p 896.50p 962926
01/11/2022 896.50p 921.50p 894.00p 902.50p 599746
31/10/2022 900.00p 900.00p 884.50p 891.00p 3398083
28/10/2022 898.50p 906.50p 887.00p 900.00p 587895
27/10/2022 888.00p 914.50p 882.00p 912.00p 895508
26/10/2022 882.00p 898.00p 880.00p 893.00p 1810000
25/10/2022 872.50p 893.00p 857.00p 891.00p 786335
24/10/2022 847.00p 877.00p 846.50p 865.50p 805208
21/10/2022 851.00p 854.50p 829.50p 842.50p 908238
20/10/2022 834.50p 855.50p 824.50p 852.50p 629446
19/10/2022 854.50p 854.50p 825.50p 832.50p 615460
18/10/2022 856.50p 864.00p 848.50p 850.00p 1329912
17/10/2022 833.50p 864.00p 823.00p 856.00p 1539924
14/10/2022 815.50p 844.50p 813.00p 829.50p 1517579
13/10/2022 790.00p 835.00p 781.00p 806.00p 2926183
12/10/2022 803.00p 804.50p 782.00p 791.50p 1215526
11/10/2022 810.00p 815.50p 798.00p 804.00p 625539
10/10/2022 803.00p 838.00p 798.50p 812.00p 1160784
07/10/2022 823.50p 830.50p 795.50p 795.50p 1410392
06/10/2022 849.50p 855.50p 817.00p 825.50p 963575
05/10/2022 885.00p 888.50p 829.25p 839.00p 655325
04/10/2022 873.50p 892.00p 873.50p 880.00p 3221794
03/10/2022 852.50p 879.00p 850.50p 872.00p 860239
30/09/2022 818.00p 861.00p 816.00p 858.50p 2419266
29/09/2022 834.00p 840.50p 803.50p 814.50p 1374170
28/09/2022 806.00p 843.50p 773.00p 843.50p 1766907
27/09/2022 885.50p 891.00p 817.50p 818.00p 1251382
26/09/2022 890.50p 899.00p 869.50p 880.00p 1102329
23/09/2022 944.00p 944.00p 885.50p 901.00p 1293823
22/09/2022 950.50p 955.00p 930.00p 932.50p 483386
21/09/2022 950.50p 966.50p 945.00p 964.50p 1053758
20/09/2022 989.00p 995.00p 944.00p 954.50p 1389891
19/09/2022 973.00p 1,008.00p 957.50p 1,001.00p 3394952
16/09/2022 973.00p 1,008.00p 957.50p 1,001.00p 3151685
15/09/2022 1,002.00p 1,013.00p 996.00p 1,000.00p 890152
14/09/2022 1,040.00p 1,040.00p 1,006.00p 1,017.00p 693203
13/09/2022 1,066.00p 1,067.00p 1,029.00p 1,029.00p 543774
12/09/2022 1,060.00p 1,070.00p 1,054.00p 1,070.00p 831219
09/09/2022 1,046.00p 1,062.00p 1,044.00p 1,051.00p 585319
08/09/2022 1,060.00p 1,061.51p 1,032.00p 1,042.00p 656927
07/09/2022 1,051.00p 1,060.00p 1,039.00p 1,053.00p 775517
06/09/2022 1,054.00p 1,080.00p 1,050.00p 1,052.00p 630449
05/09/2022 1,059.00p 1,063.00p 1,044.00p 1,050.00p 3253048
02/09/2022 1,038.00p 1,072.00p 1,031.00p 1,072.00p 607313
01/09/2022 1,067.00p 1,067.00p 1,020.00p 1,032.00p 1100917
31/08/2022 1,071.00p 1,075.00p 1,051.00p 1,051.00p 912032
30/08/2022 1,060.00p 1,077.00p 1,054.17p 1,066.00p 761164
29/08/2022 1,080.00p 1,086.00p 1,059.00p 1,064.00p 457164
26/08/2022 1,080.00p 1,086.00p 1,059.00p 1,064.00p 457164
25/08/2022 1,081.00p 1,093.00p 1,071.00p 1,076.00p 298197
24/08/2022 1,082.00p 1,090.00p 1,069.00p 1,082.00p 717447
23/08/2022 1,104.00p 1,104.00p 1,082.00p 1,082.00p 870318
22/08/2022 1,134.00p 1,139.00p 1,097.00p 1,102.00p 476257
19/08/2022 1,133.00p 1,149.00p 1,125.00p 1,125.00p 560500
18/08/2022 1,159.00p 1,160.50p 1,145.00p 1,152.00p 463997
17/08/2022 1,163.00p 1,169.00p 1,141.00p 1,152.00p 282610
16/08/2022 1,178.00p 1,190.00p 1,153.00p 1,160.00p 924281
15/08/2022 1,150.00p 1,190.00p 1,150.00p 1,178.00p 321782
12/08/2022 1,157.00p 1,177.00p 1,157.00p 1,175.00p 373487
11/08/2022 1,174.00p 1,174.00p 1,148.00p 1,157.00p 301726
10/08/2022 1,131.00p 1,173.00p 1,124.00p 1,171.00p 454429
09/08/2022 1,136.00p 1,149.00p 1,118.00p 1,133.00p 379404
08/08/2022 1,136.00p 1,142.00p 1,118.00p 1,136.00p 422359
05/08/2022 1,138.00p 1,152.00p 1,113.00p 1,114.00p 417303
04/08/2022 1,148.00p 1,168.00p 1,148.00p 1,155.00p 396226
03/08/2022 1,146.00p 1,154.00p 1,140.00p 1,148.00p 396676
02/08/2022 1,155.00p 1,155.00p 1,129.00p 1,146.00p 344840
01/08/2022 1,157.00p 1,165.00p 1,150.00p 1,151.00p 480669
29/07/2022 1,143.00p 1,167.00p 1,136.00p 1,165.00p 583954
28/07/2022 1,100.00p 1,139.00p 1,079.00p 1,139.00p 942151
27/07/2022 1,180.00p 1,185.00p 1,089.00p 1,089.00p 1104363
26/07/2022 1,166.00p 1,196.00p 1,166.00p 1,180.00p 821120
25/07/2022 1,208.00p 1,208.00p 1,189.00p 1,190.00p 349266
22/07/2022 1,189.00p 1,209.00p 1,171.00p 1,207.00p 522491
21/07/2022 1,171.00p 1,172.00p 1,149.00p 1,172.00p 603738
20/07/2022 1,174.00p 1,177.00p 1,158.00p 1,161.00p 466521
19/07/2022 1,147.00p 1,170.00p 1,138.00p 1,166.00p 467129
18/07/2022 1,147.00p 1,169.00p 1,142.00p 1,146.00p 377279
15/07/2022 1,129.00p 1,157.00p 1,127.00p 1,154.00p 587070
14/07/2022 1,130.00p 1,137.00p 1,118.00p 1,125.00p 594498

*Close Price adjusted for both dividends and splits