Unite Group (UTG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
15/12/2020 1,029.00p 1,029.00p 999.50p 1,017.00p 671713
14/12/2020 1,025.00p 1,054.00p 1,025.00p 1,027.00p 534231
11/12/2020 1,054.00p 1,056.00p 1,028.00p 1,028.00p 568036
10/12/2020 1,090.00p 1,090.00p 1,051.00p 1,059.00p 769832
09/12/2020 1,101.00p 1,101.00p 1,070.00p 1,075.00p 360281
08/12/2020 1,091.00p 1,094.00p 1,074.00p 1,085.00p 539493
07/12/2020 1,113.00p 1,113.00p 1,056.00p 1,080.00p 642939
04/12/2020 1,092.00p 1,121.00p 1,082.00p 1,114.00p 757079
03/12/2020 1,054.00p 1,084.00p 1,053.00p 1,084.00p 659740
02/12/2020 1,056.00p 1,077.00p 1,043.00p 1,059.00p 558699
01/12/2020 1,000.00p 1,061.00p 998.00p 1,056.00p 699722
30/11/2020 990.00p 1,016.00p 979.50p 989.50p 1233168
27/11/2020 980.00p 988.50p 961.50p 988.50p 945883
26/11/2020 1,003.00p 1,015.00p 984.00p 993.00p 475170
25/11/2020 1,017.00p 1,027.00p 994.00p 1,018.00p 737286
24/11/2020 1,064.00p 1,064.00p 1,022.00p 1,022.00p 914986
23/11/2020 1,095.00p 1,095.00p 1,039.00p 1,039.00p 671696
20/11/2020 1,076.00p 1,077.00p 1,063.00p 1,073.00p 385119
19/11/2020 1,090.00p 1,091.00p 1,063.00p 1,071.00p 639895
18/11/2020 1,064.00p 1,082.00p 1,064.00p 1,081.00p 562610
17/11/2020 1,073.00p 1,093.00p 1,060.00p 1,074.00p 500724
16/11/2020 1,082.00p 1,102.00p 1,074.00p 1,079.00p 883347
13/11/2020 1,093.00p 1,102.00p 1,066.00p 1,072.00p 974204
12/11/2020 1,107.00p 1,127.17p 1,095.00p 1,104.00p 979934
10/11/2020 998.50p 1,077.00p 992.00p 1,077.00p 1256993
09/11/2020 889.50p 1,000.00p 889.50p 989.50p 1300458
06/11/2020 900.00p 908.00p 888.50p 894.00p 603565
05/11/2020 887.50p 903.50p 880.50p 891.00p 555935
04/11/2020 846.00p 884.00p 846.00p 884.00p 448416
03/11/2020 843.50p 867.50p 839.00p 867.00p 455302
02/11/2020 835.50p 839.50p 820.00p 839.00p 443751
30/10/2020 805.00p 835.00p 805.00p 833.00p 2014226
29/10/2020 808.50p 830.00p 808.00p 815.50p 476731
28/10/2020 834.00p 838.00p 793.00p 809.50p 653462
27/10/2020 872.00p 873.50p 850.50p 854.50p 281003
26/10/2020 877.00p 882.00p 866.00p 869.00p 433943
23/10/2020 883.00p 889.50p 877.50p 886.00p 265495
22/10/2020 874.00p 898.00p 866.00p 884.50p 461451
21/10/2020 877.50p 884.00p 860.50p 877.50p 444470
20/10/2020 863.50p 886.50p 851.00p 884.00p 511143
19/10/2020 841.00p 865.50p 841.00p 858.00p 409524
16/10/2020 881.50p 881.50p 842.19p 844.00p 464867
15/10/2020 860.50p 863.50p 843.50p 861.50p 491489
14/10/2020 883.50p 883.50p 862.00p 862.50p 230446
13/10/2020 891.50p 893.50p 869.00p 873.00p 378707
12/10/2020 882.50p 893.50p 872.50p 892.50p 441327
09/10/2020 855.50p 874.00p 855.50p 872.50p 495796
08/10/2020 882.00p 892.00p 860.50p 863.00p 1035889
07/10/2020 907.50p 910.00p 880.50p 880.50p 510898
06/10/2020 884.50p 904.50p 873.90p 904.00p 458021
05/10/2020 870.50p 884.00p 870.50p 879.50p 476076
02/10/2020 867.50p 871.50p 857.00p 869.50p 400581
01/10/2020 846.00p 870.50p 842.00p 867.50p 694459
30/09/2020 821.00p 843.50p 816.50p 839.00p 1077564
29/09/2020 851.50p 866.50p 832.50p 832.50p 427163
28/09/2020 854.00p 871.00p 849.00p 865.00p 438686
25/09/2020 830.50p 844.50p 823.50p 842.00p 610850
24/09/2020 835.00p 857.00p 831.50p 832.50p 710729
23/09/2020 856.00p 859.00p 836.50p 842.00p 1060654
22/09/2020 879.00p 879.00p 848.00p 848.00p 1233060
21/09/2020 916.00p 916.00p 863.50p 865.00p 920021
18/09/2020 944.00p 944.00p 925.00p 928.00p 1662929
17/09/2020 920.00p 945.00p 920.00p 941.50p 707096
16/09/2020 930.00p 943.00p 928.00p 933.50p 687885
15/09/2020 947.50p 960.00p 934.00p 947.50p 690920
14/09/2020 947.50p 968.00p 939.50p 959.50p 550142
11/09/2020 966.50p 972.50p 954.50p 956.50p 554904
10/09/2020 978.00p 979.00p 959.00p 961.50p 597725
09/09/2020 959.00p 979.50p 959.00p 969.50p 436470
08/09/2020 976.00p 976.00p 957.00p 975.00p 517696
07/09/2020 948.00p 969.00p 948.00p 957.00p 294875
04/09/2020 971.50p 971.50p 939.00p 948.00p 968447
03/09/2020 973.00p 983.50p 948.00p 952.50p 499298
02/09/2020 970.00p 976.50p 957.50p 967.00p 652064
01/09/2020 965.50p 973.50p 948.50p 951.00p 474743
31/08/2020 950.00p 974.50p 950.00p 967.50p 474796
28/08/2020 950.00p 974.50p 950.00p 967.50p 474796
27/08/2020 950.00p 976.00p 950.00p 970.50p 495916
26/08/2020 960.00p 972.50p 942.50p 972.00p 452628
25/08/2020 971.50p 972.14p 951.50p 953.00p 452740
24/08/2020 979.00p 979.00p 956.50p 965.50p 372630
21/08/2020 943.00p 971.50p 943.00p 967.50p 500887
20/08/2020 930.00p 960.50p 924.00p 960.50p 804485
19/08/2020 946.00p 946.00p 924.50p 933.00p 705960
18/08/2020 932.00p 964.00p 932.00p 942.00p 761889
17/08/2020 927.50p 949.00p 927.50p 946.00p 721499
14/08/2020 934.50p 947.29p 930.00p 940.00p 358320
13/08/2020 950.00p 971.00p 948.50p 948.50p 345097
12/08/2020 958.50p 958.50p 943.00p 955.00p 349599
11/08/2020 957.50p 961.50p 945.00p 959.00p 1030540
10/08/2020 941.00p 959.50p 934.00p 937.00p 532664
07/08/2020 938.50p 954.50p 938.50p 948.50p 368442
06/08/2020 957.50p 965.00p 944.00p 950.00p 449136
05/08/2020 961.50p 964.00p 942.00p 962.00p 473501
04/08/2020 958.00p 958.00p 932.50p 948.50p 586498
03/08/2020 928.50p 936.50p 910.00p 932.50p 653140
31/07/2020 942.50p 951.00p 933.00p 939.00p 1145292
30/07/2020 967.50p 967.50p 937.50p 940.50p 817009
29/07/2020 942.00p 966.00p 927.31p 957.00p 1543148
28/07/2020 932.00p 940.50p 913.50p 940.50p 345197
27/07/2020 951.50p 951.50p 907.00p 913.00p 690943
24/07/2020 923.50p 942.50p 923.50p 929.50p 521863
23/07/2020 950.00p 956.00p 935.50p 946.00p 773363
22/07/2020 960.50p 960.50p 931.00p 949.50p 476956
21/07/2020 951.50p 955.00p 942.50p 950.00p 668024
20/07/2020 946.00p 949.50p 930.00p 934.00p 428314
17/07/2020 921.50p 949.00p 921.50p 948.00p 751268
16/07/2020 928.50p 936.00p 923.00p 925.00p 5905047
15/07/2020 929.00p 941.50p 925.00p 931.00p 866276
14/07/2020 937.50p 937.50p 914.88p 929.00p 659580
13/07/2020 951.50p 951.50p 933.00p 936.50p 672368
10/07/2020 916.50p 951.00p 916.50p 939.00p 1203773
09/07/2020 927.50p 933.50p 904.00p 905.00p 1267434
08/07/2020 920.50p 937.50p 916.50p 925.00p 943193
07/07/2020 942.50p 946.00p 913.00p 924.00p 1178835
06/07/2020 928.00p 936.50p 922.00p 934.50p 724165
03/07/2020 936.00p 936.00p 903.00p 914.50p 874828
02/07/2020 924.50p 934.50p 910.50p 920.00p 1348515
01/07/2020 940.00p 940.00p 892.42p 917.50p 1380509
30/06/2020 940.50p 954.50p 922.00p 940.00p 2030601
29/06/2020 937.50p 945.00p 908.00p 924.00p 4248334
26/06/2020 921.50p 946.50p 916.00p 933.00p 903502
25/06/2020 870.00p 917.50p 861.50p 913.00p 3588826
24/06/2020 937.50p 939.50p 894.00p 897.50p 561078
23/06/2020 931.50p 944.50p 927.00p 934.00p 427743
22/06/2020 930.00p 939.22p 915.50p 929.00p 466664
19/06/2020 964.50p 964.50p 924.00p 935.00p 1684379
18/06/2020 950.50p 961.00p 928.50p 942.00p 466400
17/06/2020 939.00p 989.00p 939.00p 953.00p 939160
16/06/2020 939.00p 959.50p 931.72p 949.50p 1352021
15/06/2020 900.00p 925.50p 870.50p 925.50p 739291
12/06/2020 875.00p 925.50p 862.50p 916.00p 1134912
11/06/2020 909.00p 909.00p 870.00p 881.50p 1101426
10/06/2020 937.00p 957.50p 915.50p 919.50p 1050825
09/06/2020 977.00p 982.00p 925.00p 939.00p 770745
08/06/2020 971.00p 995.62p 962.00p 977.00p 1099965
05/06/2020 969.00p 990.01p 962.18p 970.50p 1152863
04/06/2020 942.00p 952.50p 911.99p 950.00p 1235417
03/06/2020 915.00p 935.50p 900.00p 932.50p 711352
02/06/2020 878.00p 910.00p 875.00p 902.00p 1024132
01/06/2020 885.00p 888.50p 859.49p 882.50p 789458
29/05/2020 875.50p 877.50p 848.50p 868.50p 1553978
28/05/2020 844.00p 874.50p 824.50p 864.00p 1752901
27/05/2020 776.50p 831.50p 776.50p 824.00p 1198669
26/05/2020 732.00p 771.50p 727.50p 765.50p 943089
25/05/2020 718.00p 728.46p 680.12p 720.50p 1425535
22/05/2020 718.00p 728.46p 680.12p 720.50p 1425535
21/05/2020 720.00p 733.50p 713.50p 723.50p 1124270
20/05/2020 766.50p 781.00p 724.00p 727.50p 1209415
19/05/2020 760.00p 801.00p 757.00p 781.00p 731087
18/05/2020 702.50p 753.50p 702.50p 752.50p 888830
15/05/2020 710.50p 717.75p 692.00p 696.50p 1048070
14/05/2020 731.00p 735.00p 683.50p 700.50p 1773692
13/05/2020 766.50p 766.50p 736.00p 746.00p 1341178
12/05/2020 782.00p 784.50p 754.00p 759.00p 959025
11/05/2020 827.00p 838.52p 774.50p 789.00p 989940
08/05/2020 799.50p 822.50p 781.00p 820.00p 1056754
07/05/2020 799.50p 822.50p 781.00p 820.00p 1056754
06/05/2020 818.00p 822.00p 793.50p 799.50p 577368
05/05/2020 820.00p 835.00p 816.50p 824.00p 406735
04/05/2020 824.50p 838.50p 795.50p 803.00p 671168
01/05/2020 856.50p 860.00p 823.00p 830.00p 531993
30/04/2020 888.00p 904.00p 866.00p 875.50p 1292181
29/04/2020 811.50p 881.00p 811.50p 881.00p 771049
28/04/2020 805.50p 844.50p 798.50p 819.00p 491152
27/04/2020 782.00p 822.00p 782.00p 801.50p 548546
24/04/2020 793.50p 798.43p 765.50p 782.00p 883689
23/04/2020 802.50p 820.50p 794.50p 796.00p 868487
22/04/2020 769.50p 815.41p 763.50p 803.50p 1282209
21/04/2020 787.00p 800.00p 765.00p 771.00p 682379
20/04/2020 806.00p 811.82p 782.00p 795.00p 767882
17/04/2020 790.00p 812.50p 785.00p 806.50p 1145295

*Close Price adjusted for both dividends and splits