Unite Group PLC (LON:UTG)
London · Delayed Price · Currency is GBP · Price in GBX 448.80
-12.60 (-2.73%)
At close: Mar 27, 2026
Unite Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 464.60 | 466.00 | 448.60 | 448.80 | 448.80 | -2.73% | 3,085,064 |
| Mar 26, 2026 | 452.60 | 462.00 | 452.20 | 461.40 | 461.40 | 0.74% | 2,628,727 |
| Mar 25, 2026 | 458.40 | 464.60 | 457.20 | 458.00 | 458.00 | 0.53% | 3,591,500 |
| Mar 24, 2026 | 455.20 | 463.00 | 452.60 | 455.60 | 455.60 | 0.13% | 2,992,718 |
| Mar 23, 2026 | 460.00 | 466.60 | 449.80 | 455.00 | 455.00 | -2.65% | 4,189,725 |
| Mar 20, 2026 | 479.20 | 479.20 | 465.00 | 467.40 | 467.40 | -1.43% | 10,087,720 |
| Mar 19, 2026 | 480.00 | 482.40 | 469.40 | 474.20 | 474.20 | -2.19% | 5,692,746 |
| Mar 18, 2026 | 486.20 | 490.00 | 481.60 | 484.80 | 484.80 | 0.29% | 2,698,033 |
| Mar 17, 2026 | 478.00 | 490.20 | 478.00 | 483.40 | 483.40 | -0.17% | 4,234,933 |
| Mar 16, 2026 | 472.80 | 488.60 | 472.80 | 484.20 | 484.20 | 2.67% | 3,225,501 |
| Mar 13, 2026 | 466.60 | 477.60 | 460.80 | 471.60 | 471.60 | 1.07% | 4,857,805 |
| Mar 12, 2026 | 480.40 | 483.40 | 466.60 | 466.60 | 466.60 | -2.91% | 4,704,232 |
| Mar 11, 2026 | 486.20 | 488.40 | 480.60 | 480.60 | 480.60 | -1.60% | 3,486,855 |
| Mar 10, 2026 | 487.80 | 497.00 | 487.80 | 488.40 | 488.40 | 1.08% | 3,913,160 |
| Mar 9, 2026 | 491.00 | 491.20 | 479.60 | 483.20 | 483.20 | -3.46% | 4,422,306 |
| Mar 6, 2026 | 495.20 | 501.00 | 489.40 | 500.50 | 500.50 | 0.74% | 3,987,174 |
| Mar 5, 2026 | 491.20 | 500.50 | 491.20 | 496.80 | 496.80 | 0.77% | 3,007,628 |
| Mar 4, 2026 | 492.20 | 497.60 | 487.00 | 493.00 | 493.00 | -0.60% | 3,686,571 |
| Mar 3, 2026 | 500.00 | 504.00 | 492.80 | 496.00 | 496.00 | -1.00% | 6,706,255 |
| Mar 2, 2026 | 495.00 | 501.00 | 485.60 | 501.00 | 501.00 | -0.60% | 5,665,800 |
| Feb 27, 2026 | 507.50 | 509.50 | 494.60 | 504.00 | 504.00 | 0.30% | 6,342,390 |
| Feb 26, 2026 | 498.60 | 511.96 | 496.00 | 502.50 | 502.50 | 1.03% | 4,844,695 |
| Feb 25, 2026 | 500.00 | 507.50 | 484.24 | 497.40 | 497.40 | 0.40% | 9,019,376 |
| Feb 24, 2026 | 553.00 | 560.75 | 495.40 | 495.40 | 495.40 | -14.29% | 11,919,430 |
| Feb 23, 2026 | 585.00 | 585.00 | 576.00 | 578.00 | 578.00 | -0.43% | 2,123,812 |
| Feb 20, 2026 | 579.50 | 585.50 | 579.00 | 580.50 | 580.50 | 0.17% | 3,571,967 |
| Feb 19, 2026 | 578.50 | 584.00 | 576.00 | 579.50 | 579.50 | 0.26% | 2,802,784 |
| Feb 18, 2026 | 599.00 | 599.00 | 576.00 | 578.00 | 578.00 | -2.86% | 2,857,069 |
| Feb 17, 2026 | 587.50 | 595.50 | 582.50 | 595.00 | 595.00 | 2.41% | 2,127,057 |
| Feb 16, 2026 | 583.00 | 587.00 | 576.50 | 581.00 | 581.00 | -0.34% | 2,785,924 |
| Feb 13, 2026 | 579.50 | 588.50 | 571.00 | 583.00 | 583.00 | 0.26% | 1,662,388 |
| Feb 12, 2026 | 588.00 | 588.00 | 566.50 | 581.50 | 581.50 | -0.34% | 2,251,481 |
| Feb 11, 2026 | 579.50 | 587.50 | 575.00 | 583.50 | 583.50 | 1.21% | 2,702,988 |
| Feb 10, 2026 | 572.00 | 580.00 | 571.00 | 576.50 | 576.50 | 0.44% | 2,656,448 |
| Feb 9, 2026 | 582.50 | 583.90 | 565.00 | 574.00 | 574.00 | -1.03% | 2,490,742 |
| Feb 6, 2026 | 575.50 | 581.50 | 571.50 | 580.00 | 580.00 | 0.87% | 1,440,048 |
| Feb 5, 2026 | 585.00 | 585.00 | 567.00 | 575.00 | 575.00 | -1.88% | 2,437,076 |
| Feb 4, 2026 | 576.00 | 590.00 | 572.00 | 586.00 | 586.00 | 2.36% | 3,117,091 |
| Feb 3, 2026 | 582.00 | 582.00 | 572.00 | 572.50 | 572.50 | -0.52% | 2,568,772 |
| Feb 2, 2026 | 566.00 | 575.50 | 565.00 | 575.50 | 575.50 | 1.68% | 4,665,374 |
| Jan 30, 2026 | 569.00 | 576.00 | 566.00 | 566.00 | 566.00 | -1.14% | 2,534,678 |
| Jan 29, 2026 | 563.50 | 578.00 | 563.50 | 572.50 | 572.50 | -0.43% | 5,655,132 |
| Jan 28, 2026 | 566.50 | 577.50 | 565.96 | 575.00 | 575.00 | 1.59% | 3,139,906 |
| Jan 27, 2026 | 570.00 | 573.50 | 556.50 | 566.00 | 566.00 | -0.44% | 6,041,042 |
| Jan 26, 2026 | 568.00 | 575.50 | 568.00 | 568.50 | 568.50 | -0.44% | 1,937,566 |
| Jan 23, 2026 | 572.00 | 578.00 | 568.50 | 571.00 | 571.00 | -0.35% | 1,902,567 |
| Jan 22, 2026 | 575.00 | 579.00 | 567.00 | 573.00 | 573.00 | 0.35% | 2,323,014 |
| Jan 21, 2026 | 571.50 | 576.50 | 569.00 | 571.00 | 571.00 | -0.26% | 1,643,121 |
| Jan 20, 2026 | 584.00 | 584.00 | 569.00 | 572.50 | 572.50 | -1.80% | 1,291,812 |
| Jan 19, 2026 | 583.00 | 585.50 | 576.50 | 583.00 | 583.00 | - | 1,298,481 |