Unite Group (UTG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
09/02/2024 1,000.00p 1,012.00p 991.50p 993.50p 355225
08/02/2024 1,000.00p 1,022.00p 1,000.00p 1,005.00p 2198763
07/02/2024 981.50p 1,020.00p 981.50p 1,006.00p 595059
06/02/2024 999.50p 1,008.00p 992.50p 1,005.00p 468393
05/02/2024 1,005.00p 1,016.00p 990.00p 995.50p 659134
02/02/2024 1,017.00p 1,032.00p 1,006.00p 1,006.00p 466975
01/02/2024 1,018.00p 1,020.00p 1,002.00p 1,012.00p 556964
31/01/2024 1,020.00p 1,023.00p 1,013.00p 1,017.00p 565178
30/01/2024 1,028.00p 1,030.00p 1,014.00p 1,015.00p 414640
29/01/2024 1,010.00p 1,020.00p 997.00p 1,017.00p 507541
26/01/2024 992.50p 1,013.00p 989.00p 1,009.00p 606337
25/01/2024 986.00p 1,001.00p 982.50p 995.00p 557237
24/01/2024 982.00p 997.00p 981.00p 994.50p 593227
23/01/2024 1,010.00p 1,010.00p 982.00p 982.00p 581783
22/01/2024 999.00p 1,009.00p 992.00p 1,007.00p 543573
19/01/2024 1,007.00p 1,009.00p 982.50p 991.00p 1106017
18/01/2024 993.50p 997.00p 980.00p 992.50p 897698
17/01/2024 1,005.00p 1,010.00p 979.50p 990.00p 659932
16/01/2024 1,028.00p 1,035.00p 1,021.00p 1,027.00p 604169
15/01/2024 1,029.00p 1,044.00p 1,026.00p 1,034.00p 341784
12/01/2024 1,008.00p 1,049.00p 1,008.00p 1,038.00p 305820
11/01/2024 1,039.00p 1,046.00p 1,023.00p 1,023.00p 367649
10/01/2024 1,039.00p 1,049.00p 1,036.00p 1,036.00p 414756
09/01/2024 1,022.00p 1,042.00p 1,022.00p 1,039.00p 580118
08/01/2024 1,022.00p 1,046.00p 1,018.00p 1,046.00p 453794
05/01/2024 1,026.00p 1,041.00p 1,013.00p 1,031.00p 681045
04/01/2024 1,026.00p 1,038.00p 1,024.00p 1,032.00p 395544
03/01/2024 1,042.00p 1,047.00p 1,024.00p 1,030.00p 396199
02/01/2024 1,054.00p 1,061.00p 1,038.00p 1,041.00p 418028
29/12/2023 1,058.00p 1,059.00p 1,044.00p 1,044.00p 202244
28/12/2023 1,061.00p 1,063.00p 1,051.00p 1,054.00p 267827
27/12/2023 1,048.00p 1,061.00p 1,048.00p 1,057.00p 380295
22/12/2023 1,044.00p 1,055.00p 1,038.00p 1,055.00p 160290
21/12/2023 1,045.00p 1,051.00p 1,035.00p 1,041.00p 414730
20/12/2023 1,045.00p 1,055.00p 1,034.00p 1,050.00p 967196
19/12/2023 1,039.00p 1,045.00p 1,026.00p 1,032.00p 712149
18/12/2023 1,030.00p 1,050.00p 1,020.00p 1,035.00p 498148
15/12/2023 1,051.00p 1,060.00p 1,034.00p 1,043.00p 2484718
14/12/2023 1,038.00p 1,069.00p 1,038.00p 1,047.00p 2319845
13/12/2023 1,003.00p 1,010.00p 1,000.51p 1,007.00p 953650
12/12/2023 1,000.00p 1,012.00p 991.00p 1,002.00p 679878
11/12/2023 991.50p 995.00p 975.50p 995.00p 1043171
08/12/2023 988.00p 988.00p 973.50p 979.50p 796964
07/12/2023 985.00p 985.00p 971.00p 982.00p 707843
06/12/2023 999.00p 999.00p 985.00p 988.50p 1162917
05/12/2023 978.50p 1,005.00p 978.50p 990.50p 866392
04/12/2023 990.00p 1,000.00p 984.00p 984.00p 1809449
01/12/2023 975.00p 991.00p 969.75p 990.50p 464907
30/11/2023 980.50p 986.50p 968.50p 971.00p 1669071
29/11/2023 975.50p 989.50p 975.50p 982.50p 354459
28/11/2023 978.00p 983.50p 959.50p 974.50p 494755
27/11/2023 982.50p 992.00p 972.50p 979.50p 333170
24/11/2023 979.00p 979.00p 966.00p 973.50p 616140
23/11/2023 979.00p 979.00p 966.00p 975.50p 339836
22/11/2023 962.50p 979.50p 960.50p 974.00p 471065
21/11/2023 979.50p 984.00p 958.00p 961.00p 634150
20/11/2023 998.50p 999.00p 978.00p 984.00p 794597
17/11/2023 980.00p 994.00p 976.50p 988.00p 1025881
16/11/2023 1,008.00p 1,008.00p 972.00p 972.00p 622733
15/11/2023 1,009.00p 1,026.00p 986.50p 989.50p 791625
14/11/2023 955.00p 1,006.00p 949.50p 1,003.00p 1035290
13/11/2023 958.50p 964.50p 940.50p 953.50p 1744429
10/11/2023 948.50p 959.50p 941.50p 954.00p 876617
09/11/2023 940.50p 960.00p 934.50p 960.00p 664552
08/11/2023 919.50p 947.00p 916.00p 943.00p 1303844
07/11/2023 911.50p 933.00p 909.50p 922.50p 848215
06/11/2023 950.50p 956.00p 911.00p 911.50p 2208154
03/11/2023 940.00p 957.00p 936.50p 952.00p 997818
02/11/2023 896.00p 945.25p 896.00p 942.00p 1307853
01/11/2023 885.00p 894.50p 864.00p 891.50p 933910
31/10/2023 854.50p 872.00p 852.50p 868.50p 750783
30/10/2023 861.00p 865.00p 851.00p 851.00p 553095
27/10/2023 854.00p 862.00p 847.00p 853.00p 418573
26/10/2023 842.00p 863.50p 842.00p 852.50p 2200144
25/10/2023 875.50p 877.00p 848.00p 854.50p 500487
24/10/2023 870.50p 876.50p 865.00p 869.00p 1288096
23/10/2023 866.50p 875.50p 851.00p 869.00p 648539
20/10/2023 850.50p 874.50p 846.50p 874.50p 1166543
19/10/2023 898.00p 898.00p 858.50p 858.50p 1086047
18/10/2023 915.00p 915.00p 888.50p 893.50p 493433
17/10/2023 906.00p 917.00p 903.00p 914.50p 456866
16/10/2023 914.00p 914.00p 899.00p 905.00p 389396
13/10/2023 914.00p 921.00p 898.00p 900.00p 408176
12/10/2023 940.00p 940.00p 916.00p 919.00p 403357
11/10/2023 912.00p 928.50p 907.00p 927.00p 869724
10/10/2023 912.00p 920.00p 907.00p 912.50p 442431
09/10/2023 880.50p 902.00p 880.50p 897.50p 444175
06/10/2023 902.00p 913.00p 888.00p 900.00p 447642
05/10/2023 888.00p 900.50p 880.00p 895.50p 594812
04/10/2023 853.00p 891.50p 853.00p 881.00p 836554
03/10/2023 874.50p 890.00p 867.00p 874.00p 673261
02/10/2023 898.00p 910.00p 887.50p 889.50p 679281
29/09/2023 890.00p 911.50p 887.68p 897.50p 1084353
28/09/2023 889.00p 895.50p 879.50p 883.00p 805821
27/09/2023 920.00p 920.00p 884.50p 891.00p 873809
26/09/2023 909.00p 922.00p 907.00p 920.00p 820412
25/09/2023 924.50p 925.50p 906.50p 917.50p 1390590
22/09/2023 925.50p 937.00p 916.50p 931.00p 707326
21/09/2023 924.50p 958.00p 924.50p 936.00p 875613
20/09/2023 902.50p 947.00p 902.50p 937.50p 730630
19/09/2023 899.50p 908.50p 897.00p 902.50p 327915
18/09/2023 900.50p 914.50p 891.00p 898.50p 455473
15/09/2023 936.00p 939.50p 915.50p 923.00p 1890468
14/09/2023 914.50p 934.50p 907.00p 928.50p 546935
13/09/2023 921.00p 931.50p 913.00p 925.00p 464904
12/09/2023 925.00p 930.00p 917.00p 924.00p 226498
11/09/2023 898.50p 930.50p 898.50p 920.50p 372818
08/09/2023 912.50p 921.50p 912.00p 920.50p 381949
07/09/2023 914.00p 919.00p 902.50p 911.50p 406843
06/09/2023 915.00p 930.50p 903.50p 915.50p 796701
05/09/2023 906.50p 920.50p 906.50p 914.00p 461432
04/09/2023 925.50p 935.00p 923.00p 923.00p 200411
01/09/2023 941.00p 941.00p 923.00p 926.50p 277771
31/08/2023 931.50p 954.00p 931.50p 940.50p 1427615
30/08/2023 946.00p 949.50p 938.00p 939.50p 265876
29/08/2023 935.00p 953.00p 932.12p 942.00p 1013769
25/08/2023 934.00p 937.50p 925.00p 926.00p 224628
24/08/2023 945.50p 959.00p 927.76p 930.50p 343795
23/08/2023 909.00p 937.50p 908.00p 937.50p 512613
22/08/2023 875.00p 911.00p 875.00p 908.50p 538198
21/08/2023 906.50p 908.00p 885.50p 887.00p 455103
18/08/2023 917.00p 920.50p 896.50p 903.50p 461124
17/08/2023 916.50p 938.50p 914.50p 919.00p 467900
16/08/2023 934.00p 939.00p 924.50p 936.50p 478991
15/08/2023 915.00p 935.91p 910.50p 927.50p 426695
14/08/2023 959.50p 959.50p 931.50p 937.50p 384647
11/08/2023 957.00p 957.50p 937.00p 942.50p 401291
10/08/2023 969.50p 982.00p 958.00p 960.00p 553335

*Close Price adjusted for both dividends and splits