Unite Group (UTG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
27/09/2021 1,149.50p 1,159.00p 1,143.00p 1,143.00p 374647
24/09/2021 1,140.50p 1,163.00p 1,140.50p 1,149.50p 355839
23/09/2021 1,179.50p 1,184.00p 1,164.50p 1,165.00p 583586
22/09/2021 1,143.00p 1,183.00p 1,143.00p 1,169.50p 415104
21/09/2021 1,158.00p 1,174.00p 1,148.50p 1,170.00p 319662
20/09/2021 1,164.50p 1,164.50p 1,137.00p 1,139.50p 402018
17/09/2021 1,175.00p 1,181.00p 1,159.50p 1,163.00p 924908
16/09/2021 1,158.50p 1,168.00p 1,153.00p 1,168.00p 467121
15/09/2021 1,166.50p 1,171.00p 1,151.50p 1,157.50p 317517
14/09/2021 1,180.00p 1,185.50p 1,168.00p 1,168.00p 811439
13/09/2021 1,175.00p 1,183.00p 1,171.00p 1,179.50p 199504
10/09/2021 1,185.50p 1,187.00p 1,167.50p 1,169.00p 234211
09/09/2021 1,178.00p 1,188.50p 1,170.50p 1,180.00p 790225
08/09/2021 1,212.50p 1,212.50p 1,179.50p 1,184.00p 591899
07/09/2021 1,250.00p 1,250.00p 1,207.50p 1,209.50p 293223
06/09/2021 1,231.50p 1,236.00p 1,216.00p 1,222.50p 350074
03/09/2021 1,216.00p 1,246.00p 1,216.00p 1,233.00p 1073547
02/09/2021 1,216.50p 1,242.00p 1,216.50p 1,231.50p 502649
01/09/2021 1,209.50p 1,238.50p 1,206.00p 1,231.50p 436126
31/08/2021 1,245.00p 1,245.00p 1,211.50p 1,222.50p 580867
30/08/2021 1,213.00p 1,220.00p 1,189.00p 1,220.00p 286608
27/08/2021 1,213.00p 1,220.00p 1,189.00p 1,220.00p 286608
26/08/2021 1,203.00p 1,203.00p 1,181.00p 1,192.50p 367434
25/08/2021 1,203.50p 1,207.51p 1,189.50p 1,189.50p 437458
24/08/2021 1,234.00p 1,234.00p 1,188.50p 1,197.50p 278077
23/08/2021 1,250.00p 1,250.00p 1,203.50p 1,205.00p 298496
20/08/2021 1,226.00p 1,232.00p 1,215.50p 1,224.50p 250269
19/08/2021 1,224.50p 1,235.00p 1,215.00p 1,218.00p 323985
18/08/2021 1,227.00p 1,249.50p 1,226.50p 1,236.00p 326757
17/08/2021 1,234.50p 1,239.00p 1,223.00p 1,226.00p 352760
16/08/2021 1,223.50p 1,244.00p 1,221.50p 1,237.00p 321408
13/08/2021 1,217.50p 1,244.00p 1,210.00p 1,230.50p 355540
12/08/2021 1,207.50p 1,214.50p 1,204.50p 1,210.00p 244215
11/08/2021 1,199.50p 1,209.00p 1,193.00p 1,208.50p 265014
10/08/2021 1,178.50p 1,210.00p 1,178.50p 1,195.50p 465822
09/08/2021 1,227.50p 1,231.00p 1,202.50p 1,202.50p 371942
06/08/2021 1,222.00p 1,236.50p 1,212.50p 1,231.00p 470788
05/08/2021 1,190.00p 1,233.00p 1,184.50p 1,222.00p 656526
04/08/2021 1,176.00p 1,189.00p 1,172.00p 1,187.00p 293150
03/08/2021 1,178.50p 1,186.50p 1,169.00p 1,173.00p 295485
02/08/2021 1,185.50p 1,190.00p 1,172.50p 1,184.50p 543448
30/07/2021 1,151.00p 1,166.50p 1,141.50p 1,157.50p 446911
29/07/2021 1,152.50p 1,168.50p 1,141.50p 1,153.50p 385144
28/07/2021 1,143.00p 1,167.00p 1,139.50p 1,163.00p 439615
27/07/2021 1,161.00p 1,164.00p 1,130.51p 1,144.50p 509553
26/07/2021 1,151.50p 1,151.50p 1,135.50p 1,141.50p 417254
23/07/2021 1,122.50p 1,152.50p 1,122.50p 1,149.50p 343093
22/07/2021 1,134.00p 1,152.00p 1,127.00p 1,133.00p 525091
21/07/2021 1,117.50p 1,132.00p 1,117.00p 1,126.50p 598917
20/07/2021 1,123.00p 1,123.00p 1,104.00p 1,112.50p 654367
19/07/2021 1,147.00p 1,147.00p 1,099.00p 1,099.00p 565179
16/07/2021 1,120.00p 1,134.00p 1,112.00p 1,130.00p 538791
15/07/2021 1,086.00p 1,111.00p 1,086.00p 1,108.00p 381696
14/07/2021 1,127.00p 1,131.50p 1,100.72p 1,111.00p 400808
13/07/2021 1,175.00p 1,175.00p 1,130.00p 1,134.00p 310430
12/07/2021 1,152.50p 1,168.00p 1,143.50p 1,165.00p 385955
09/07/2021 1,129.00p 1,147.50p 1,109.50p 1,145.50p 450165
08/07/2021 1,145.50p 1,145.50p 1,099.00p 1,108.50p 483792
07/07/2021 1,123.00p 1,145.00p 1,123.00p 1,128.00p 455921
06/07/2021 1,139.00p 1,139.00p 1,113.00p 1,134.00p 586733
05/07/2021 1,113.50p 1,127.00p 1,106.00p 1,124.00p 357096
02/07/2021 1,098.50p 1,111.00p 1,094.50p 1,105.50p 430190
01/07/2021 1,079.00p 1,096.00p 1,075.50p 1,094.50p 510661
30/06/2021 1,102.50p 1,102.50p 1,064.50p 1,074.00p 863193
29/06/2021 1,109.50p 1,109.50p 1,075.50p 1,075.50p 397167
28/06/2021 1,100.50p 1,116.50p 1,097.00p 1,098.00p 279978
25/06/2021 1,093.00p 1,118.00p 1,093.00p 1,116.50p 406668
24/06/2021 1,114.00p 1,127.50p 1,114.00p 1,115.00p 390301
23/06/2021 1,129.00p 1,137.50p 1,123.00p 1,123.00p 636721
22/06/2021 1,118.50p 1,138.00p 1,113.50p 1,131.50p 493909
21/06/2021 1,100.50p 1,124.00p 1,098.00p 1,111.00p 510868
18/06/2021 1,130.00p 1,143.00p 1,113.00p 1,120.00p 1337189
17/06/2021 1,131.00p 1,145.00p 1,116.00p 1,132.50p 565193
16/06/2021 1,142.50p 1,149.50p 1,128.00p 1,141.00p 757933
15/06/2021 1,152.50p 1,154.00p 1,131.50p 1,136.50p 671788
14/06/2021 1,151.00p 1,163.00p 1,148.50p 1,150.00p 340203
11/06/2021 1,149.00p 1,178.00p 1,139.50p 1,152.00p 550279
10/06/2021 1,149.00p 1,189.50p 1,149.00p 1,175.00p 604785
09/06/2021 1,167.50p 1,177.50p 1,163.75p 1,177.50p 387072
08/06/2021 1,160.00p 1,174.00p 1,157.73p 1,174.00p 438125
07/06/2021 1,140.00p 1,161.00p 1,131.00p 1,160.50p 345127
04/06/2021 1,143.00p 1,145.00p 1,120.50p 1,145.00p 435988
03/06/2021 1,114.00p 1,139.00p 1,114.00p 1,121.50p 523109
02/06/2021 1,149.00p 1,149.00p 1,132.50p 1,141.50p 641952
01/06/2021 1,146.50p 1,146.50p 1,127.50p 1,135.00p 613755
31/05/2021 1,129.50p 1,142.00p 1,124.50p 1,135.00p 614546
28/05/2021 1,129.50p 1,142.00p 1,124.50p 1,135.00p 554848
27/05/2021 1,120.00p 1,139.00p 1,110.50p 1,126.00p 765853
26/05/2021 1,109.50p 1,127.00p 1,109.50p 1,116.00p 779395
25/05/2021 1,132.50p 1,145.00p 1,103.50p 1,109.50p 893472
24/05/2021 1,114.00p 1,130.00p 1,110.50p 1,128.00p 217698
21/05/2021 1,120.50p 1,123.00p 1,101.50p 1,115.50p 547865
20/05/2021 1,128.50p 1,128.50p 1,105.50p 1,118.00p 377105
19/05/2021 1,113.00p 1,119.00p 1,101.00p 1,108.50p 338935
18/05/2021 1,122.50p 1,123.00p 1,103.00p 1,120.50p 384461
17/05/2021 1,115.50p 1,125.50p 1,108.00p 1,112.00p 301062
14/05/2021 1,114.00p 1,120.80p 1,103.00p 1,112.00p 533318
13/05/2021 1,107.00p 1,120.00p 1,082.00p 1,106.50p 679723
12/05/2021 1,127.50p 1,138.50p 1,112.00p 1,120.00p 658245
11/05/2021 1,165.50p 1,175.50p 1,123.50p 1,126.00p 531227
10/05/2021 1,181.50p 1,184.50p 1,168.00p 1,178.00p 444451
07/05/2021 1,169.00p 1,177.00p 1,156.50p 1,173.50p 852671
06/05/2021 1,157.00p 1,174.00p 1,146.50p 1,170.50p 647584
05/05/2021 1,176.50p 1,183.00p 1,140.50p 1,148.50p 774979
04/05/2021 1,167.50p 1,191.00p 1,157.50p 1,168.00p 914051
03/05/2021 1,167.50p 1,174.50p 1,154.50p 1,165.00p 508016
30/04/2021 1,167.50p 1,174.50p 1,154.50p 1,165.00p 508016
29/04/2021 1,173.50p 1,173.50p 1,156.00p 1,165.00p 300854
28/04/2021 1,162.50p 1,172.13p 1,152.00p 1,156.50p 588469
27/04/2021 1,165.00p 1,165.00p 1,133.00p 1,153.00p 321155
26/04/2021 1,121.00p 1,158.50p 1,121.00p 1,154.00p 345060
23/04/2021 1,161.50p 1,161.50p 1,138.50p 1,145.00p 438269
22/04/2021 1,131.50p 1,154.00p 1,121.00p 1,153.00p 483873
21/04/2021 1,148.50p 1,153.00p 1,108.50p 1,123.00p 1248389
20/04/2021 1,130.50p 1,149.00p 1,126.50p 1,139.50p 600315
19/04/2021 1,138.50p 1,143.00p 1,125.00p 1,130.00p 386379
16/04/2021 1,121.00p 1,146.00p 1,119.50p 1,127.50p 721111
15/04/2021 1,136.50p 1,136.50p 1,110.00p 1,121.50p 391785
14/04/2021 1,130.50p 1,131.50p 1,105.00p 1,126.50p 373667
13/04/2021 1,091.50p 1,110.00p 1,090.50p 1,110.00p 617535
12/04/2021 1,082.50p 1,096.00p 1,073.00p 1,090.50p 459297
09/04/2021 1,093.50p 1,100.00p 1,076.50p 1,083.50p 499932
08/04/2021 1,098.00p 1,100.00p 1,081.00p 1,095.50p 527924
07/04/2021 1,093.50p 1,100.14p 1,083.50p 1,090.00p 566838
06/04/2021 1,075.00p 1,087.00p 1,073.00p 1,086.00p 361726
02/04/2021 1,093.50p 1,096.50p 1,066.00p 1,070.50p 513800
01/04/2021 1,093.50p 1,096.50p 1,066.00p 1,070.50p 513800
31/03/2021 1,075.00p 1,080.00p 1,063.10p 1,067.00p 651719
30/03/2021 1,080.00p 1,092.00p 1,069.00p 1,078.00p 562610
29/03/2021 1,060.00p 1,073.00p 1,060.00p 1,071.00p 521198
26/03/2021 1,050.00p 1,064.00p 1,046.00p 1,063.00p 655969
25/03/2021 1,081.00p 1,081.00p 1,020.00p 1,046.00p 660161
24/03/2021 1,060.00p 1,083.60p 1,052.41p 1,062.00p 854462
23/03/2021 1,032.00p 1,033.00p 1,006.00p 1,030.00p 602041
22/03/2021 1,020.00p 1,020.00p 997.50p 1,012.00p 458636
19/03/2021 1,020.00p 1,021.00p 988.50p 1,020.00p 1341668
18/03/2021 1,017.00p 1,027.00p 997.50p 997.50p 997922
17/03/2021 1,034.00p 1,042.00p 993.00p 1,010.00p 601648
16/03/2021 1,000.00p 1,031.00p 1,000.00p 1,020.00p 840640
15/03/2021 1,005.00p 1,012.00p 988.50p 998.00p 456007
12/03/2021 992.50p 1,002.00p 982.50p 1,000.00p 408408
11/03/2021 1,005.00p 1,005.00p 989.50p 994.00p 494122
10/03/2021 984.00p 1,007.00p 984.00p 1,000.00p 637491
09/03/2021 989.50p 1,014.00p 989.50p 996.50p 409869
08/03/2021 983.00p 998.00p 978.50p 995.00p 469733
05/03/2021 977.50p 1,001.00p 977.50p 981.50p 435970
04/03/2021 979.00p 1,005.00p 965.50p 990.00p 618796
03/03/2021 980.50p 990.10p 963.50p 971.50p 858315
02/03/2021 986.00p 989.00p 967.50p 978.50p 621372
01/03/2021 979.00p 1,002.00p 976.00p 984.00p 398927
26/02/2021 975.50p 989.50p 958.50p 971.00p 1095220
25/02/2021 1,058.00p 1,058.00p 995.50p 995.50p 931655
24/02/2021 1,010.00p 1,038.00p 993.50p 1,033.00p 673689
23/02/2021 962.00p 1,035.00p 961.00p 1,009.00p 1109195
22/02/2021 951.00p 956.50p 927.00p 953.50p 486882
19/02/2021 959.50p 963.50p 948.50p 948.50p 402340
18/02/2021 956.00p 974.00p 949.50p 950.00p 481180
17/02/2021 981.50p 982.50p 959.50p 963.00p 448846
16/02/2021 970.50p 979.50p 964.50p 976.50p 456462
15/02/2021 962.00p 970.50p 955.79p 967.00p 447950
12/02/2021 972.50p 975.00p 950.50p 956.50p 439623
11/02/2021 978.50p 981.50p 965.50p 975.50p 463680
10/02/2021 989.50p 995.00p 967.50p 978.00p 518277
09/02/2021 975.50p 1,000.00p 972.50p 986.00p 523843
08/02/2021 977.50p 982.00p 971.00p 978.00p 556990
05/02/2021 960.00p 982.50p 954.50p 980.00p 790262
04/02/2021 939.00p 965.50p 937.00p 960.00p 963695
03/02/2021 960.50p 970.00p 918.50p 930.00p 1239101
02/02/2021 969.50p 984.50p 963.50p 984.50p 457212
01/02/2021 955.50p 973.00p 952.60p 972.50p 442560
29/01/2021 944.50p 969.00p 938.00p 960.00p 999312
28/01/2021 948.00p 960.00p 921.50p 951.00p 626536
27/01/2021 945.00p 964.00p 945.00p 949.50p 475804
26/01/2021 967.50p 967.50p 943.50p 960.00p 719181
25/01/2021 977.50p 977.50p 936.00p 952.00p 614739
22/01/2021 950.00p 970.00p 948.00p 954.50p 533821
21/01/2021 972.00p 987.22p 953.70p 954.50p 382795
20/01/2021 958.00p 987.00p 958.00p 976.50p 323770
19/01/2021 998.50p 1,007.00p 962.50p 962.50p 534545
18/01/2021 972.00p 995.50p 966.50p 993.50p 265840
15/01/2021 978.50p 987.50p 959.50p 976.50p 522572
14/01/2021 1,000.00p 1,018.00p 989.00p 992.50p 495470
13/01/2021 990.00p 1,012.00p 990.00p 1,002.00p 431120
12/01/2021 984.00p 1,008.00p 978.00p 1,001.00p 508940
11/01/2021 1,005.00p 1,026.00p 986.50p 991.50p 501923
08/01/2021 1,020.00p 1,020.00p 999.50p 1,009.00p 431223
07/01/2021 1,003.00p 1,018.00p 991.50p 1,014.00p 559094
06/01/2021 1,020.00p 1,025.00p 1,002.00p 1,004.00p 574629
05/01/2021 999.00p 1,028.00p 994.50p 1,016.00p 459603
04/01/2021 1,054.00p 1,061.00p 1,000.00p 1,008.00p 518970
31/12/2020 1,045.00p 1,051.98p 1,033.00p 1,045.00p 139405
30/12/2020 1,062.00p 1,075.00p 1,045.00p 1,049.00p 223992
28/12/2020 1,050.00p 1,059.00p 1,039.00p 1,045.00p 74322
24/12/2020 1,050.00p 1,059.00p 1,039.00p 1,045.00p 74322
23/12/2020 991.50p 1,039.00p 989.00p 1,032.00p 328862
22/12/2020 976.00p 999.37p 976.00p 991.00p 545632
21/12/2020 978.00p 982.00p 926.50p 976.50p 726016
18/12/2020 1,017.00p 1,031.66p 996.00p 998.50p 1211757
17/12/2020 1,007.00p 1,043.00p 1,007.00p 1,020.00p 844139
16/12/2020 1,017.00p 1,042.00p 1,017.00p 1,027.00p 892490

*Close Price adjusted for both dividends and splits