Unite Group (UTG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
19/12/2025 545.50p 550.48p 542.50p 548.00p 3492784
18/12/2025 544.00p 551.50p 539.50p 547.50p 2392866
17/12/2025 535.50p 542.50p 533.50p 542.50p 1654251
16/12/2025 537.50p 541.50p 528.00p 532.50p 1505660
15/12/2025 534.50p 536.00p 524.00p 535.50p 2910719
12/12/2025 521.50p 525.54p 516.95p 524.50p 2565362
11/12/2025 514.00p 521.50p 512.00p 521.50p 2614792
10/12/2025 513.50p 520.00p 508.00p 516.00p 3132522
09/12/2025 518.00p 520.71p 511.50p 512.50p 2357311
08/12/2025 526.50p 530.00p 506.00p 510.00p 3344156
05/12/2025 516.50p 530.00p 512.00p 530.00p 2817142
04/12/2025 515.00p 521.50p 512.00p 515.50p 4862310
03/12/2025 521.00p 525.00p 511.50p 513.00p 4869164
02/12/2025 516.00p 523.50p 512.50p 522.00p 2326165
01/12/2025 528.50p 530.00p 503.50p 515.50p 3102331
28/11/2025 527.00p 532.00p 522.00p 528.00p 3964976
27/11/2025 513.00p 537.00p 507.50p 526.50p 5836086
26/11/2025 539.00p 548.00p 529.00p 545.50p 3206287
25/11/2025 530.00p 538.00p 522.50p 536.50p 2445299
24/11/2025 538.00p 540.50p 528.50p 530.00p 1730459
21/11/2025 538.00p 542.50p 530.00p 536.50p 1447054
20/11/2025 543.00p 544.50p 536.50p 539.50p 1185385
19/11/2025 544.00p 550.00p 539.50p 540.50p 1721995
18/11/2025 540.00p 548.00p 539.50p 546.00p 1396090
17/11/2025 551.00p 553.50p 543.00p 547.00p 1134187
14/11/2025 558.00p 558.50p 539.50p 548.00p 1693906
13/11/2025 565.00p 570.50p 560.00p 560.00p 2989913
12/11/2025 566.00p 567.00p 558.50p 564.50p 1804802
11/11/2025 560.00p 567.00p 556.00p 567.00p 1089805
10/11/2025 567.00p 569.00p 556.00p 558.00p 1723428
07/11/2025 557.00p 567.00p 555.50p 563.00p 1331384
06/11/2025 558.50p 566.72p 556.00p 557.50p 1362518
05/11/2025 564.00p 564.44p 554.50p 560.00p 3230573
04/11/2025 563.00p 568.50p 554.50p 563.50p 1703893
03/11/2025 556.00p 564.00p 554.00p 558.00p 1262132
31/10/2025 571.50p 573.50p 565.00p 567.00p 2937941
30/10/2025 576.00p 577.50p 565.00p 570.00p 2494030
29/10/2025 573.50p 584.00p 573.50p 576.50p 1806639
28/10/2025 595.00p 595.00p 578.50p 578.50p 3947013
27/10/2025 596.50p 596.50p 587.00p 593.00p 2788068
24/10/2025 596.50p 596.50p 585.50p 595.00p 2245768
23/10/2025 578.50p 594.50p 574.50p 593.00p 2541658
22/10/2025 564.00p 581.00p 562.00p 580.00p 2813631
21/10/2025 556.00p 562.50p 556.00p 562.50p 2587499
20/10/2025 568.00p 572.50p 551.00p 557.50p 3301535
17/10/2025 580.00p 583.00p 573.00p 574.50p 2278730
16/10/2025 590.00p 594.00p 571.00p 584.00p 5707750
15/10/2025 600.00p 607.50p 588.50p 588.50p 4707402
14/10/2025 601.50p 615.00p 594.50p 599.00p 5799267
13/10/2025 612.00p 619.00p 601.50p 601.50p 3102511
10/10/2025 625.00p 626.00p 613.50p 613.50p 2814437
09/10/2025 626.00p 632.00p 608.50p 625.00p 4622309
08/10/2025 695.00p 700.00p 628.00p 630.50p 4387334
07/10/2025 711.50p 713.50p 703.50p 706.50p 946582
06/10/2025 720.50p 727.50p 711.50p 711.50p 1211694
03/10/2025 729.00p 729.50p 719.00p 726.50p 1104980
02/10/2025 723.50p 726.00p 719.00p 722.00p 994085
01/10/2025 717.50p 727.50p 710.00p 727.50p 1475281
30/09/2025 716.50p 719.06p 709.50p 719.00p 1116068
29/09/2025 714.00p 718.00p 708.00p 718.00p 1138869
26/09/2025 701.00p 712.00p 700.00p 711.00p 1106805
25/09/2025 705.50p 708.50p 699.50p 701.00p 2388471
24/09/2025 711.50p 716.50p 705.50p 710.00p 967182
23/09/2025 708.00p 717.50p 706.00p 713.00p 1160471
22/09/2025 705.00p 708.50p 698.50p 705.50p 1044106
19/09/2025 714.00p 715.00p 703.25p 707.00p 12966421
18/09/2025 700.50p 712.00p 691.00p 712.00p 1588105
17/09/2025 710.00p 712.50p 706.00p 711.00p 1473594
16/09/2025 709.50p 716.50p 709.50p 704.50p 1177879
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

*Close Price adjusted for both dividends and splits