Unite Group PLC (LON:UTG)
London · Delayed Price · Currency is GBP · Price in GBX 535.50
+11.00 (2.10%)
Dec 15, 2025, 4:29 PM BST
Unite Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 534.50 | 536.00 | 524.00 | 533.50 | - | 1.72% | 880,950 |
| Dec 12, 2025 | 521.50 | 525.54 | 516.95 | 524.50 | 524.50 | 0.58% | 2,565,364 |
| Dec 11, 2025 | 514.00 | 521.50 | 512.00 | 521.50 | 521.50 | 1.07% | 2,614,793 |
| Dec 10, 2025 | 513.50 | 519.50 | 508.00 | 516.00 | 516.00 | 0.68% | 3,132,522 |
| Dec 9, 2025 | 518.00 | 520.71 | 511.50 | 512.50 | 512.50 | 0.49% | 2,357,310 |
| Dec 8, 2025 | 526.50 | 530.00 | 506.00 | 510.00 | 510.00 | -3.77% | 3,344,151 |
| Dec 5, 2025 | 516.50 | 530.00 | 512.00 | 530.00 | 530.00 | 2.81% | 2,817,139 |
| Dec 4, 2025 | 515.00 | 521.50 | 512.00 | 515.50 | 515.50 | 0.49% | 4,812,743 |
| Dec 3, 2025 | 521.00 | 525.00 | 511.50 | 513.00 | 513.00 | -1.72% | 4,869,180 |
| Dec 2, 2025 | 516.00 | 523.50 | 512.50 | 522.00 | 522.00 | 1.26% | 2,326,170 |
| Dec 1, 2025 | 528.50 | 530.00 | 504.00 | 515.50 | 515.50 | -2.37% | 3,061,834 |
| Nov 28, 2025 | 527.00 | 532.00 | 522.00 | 528.00 | 528.00 | 0.28% | 3,965,181 |
| Nov 27, 2025 | 513.00 | 537.00 | 507.50 | 526.50 | 526.50 | -3.48% | 5,873,001 |
| Nov 26, 2025 | 539.00 | 548.00 | 529.00 | 545.50 | 545.50 | 1.68% | 4,034,773 |
| Nov 25, 2025 | 530.00 | 538.00 | 522.50 | 536.50 | 536.50 | 1.23% | 2,445,556 |
| Nov 24, 2025 | 538.00 | 540.50 | 528.50 | 530.00 | 530.00 | -1.21% | 1,706,572 |
| Nov 21, 2025 | 538.00 | 542.00 | 530.50 | 536.50 | 536.50 | -0.56% | 1,446,900 |
| Nov 20, 2025 | 543.00 | 544.50 | 536.50 | 539.50 | 539.50 | -0.19% | 1,185,647 |
| Nov 19, 2025 | 544.00 | 550.00 | 539.50 | 540.50 | 540.50 | -1.01% | 1,722,308 |
| Nov 18, 2025 | 540.00 | 548.00 | 539.50 | 546.00 | 546.00 | -0.18% | 1,396,936 |
| Nov 17, 2025 | 551.00 | 553.50 | 543.00 | 547.00 | 547.00 | -0.18% | 1,134,588 |
| Nov 14, 2025 | 558.00 | 558.50 | 539.50 | 548.00 | 548.00 | -2.14% | 1,694,998 |
| Nov 13, 2025 | 565.00 | 570.50 | 560.00 | 560.00 | 560.00 | -0.80% | 2,990,276 |
| Nov 12, 2025 | 566.00 | 567.00 | 558.50 | 564.50 | 564.50 | -0.44% | 1,805,022 |
| Nov 11, 2025 | 560.00 | 567.00 | 556.00 | 567.00 | 567.00 | 1.61% | 1,090,022 |
| Nov 10, 2025 | 567.00 | 569.00 | 556.00 | 558.00 | 558.00 | -0.89% | 1,724,539 |
| Nov 7, 2025 | 557.00 | 567.00 | 555.50 | 563.00 | 563.00 | 0.99% | 1,332,067 |
| Nov 6, 2025 | 558.50 | 566.72 | 556.00 | 557.50 | 557.50 | -0.45% | 1,409,778 |
| Nov 5, 2025 | 564.00 | 564.44 | 554.50 | 560.00 | 560.00 | -0.62% | 3,230,752 |
| Nov 4, 2025 | 563.00 | 568.50 | 554.50 | 563.50 | 563.50 | 0.99% | 1,704,621 |
| Nov 3, 2025 | 556.00 | 564.00 | 554.00 | 558.00 | 558.00 | -1.59% | 1,262,827 |
| Oct 31, 2025 | 571.50 | 573.50 | 565.00 | 567.00 | 567.00 | -0.53% | 2,938,136 |
| Oct 30, 2025 | 576.00 | 577.50 | 565.00 | 570.00 | 570.00 | -1.13% | 2,494,282 |
| Oct 29, 2025 | 573.50 | 584.00 | 573.50 | 576.50 | 576.50 | -0.35% | 1,806,906 |
| Oct 28, 2025 | 595.00 | 595.00 | 578.50 | 578.50 | 578.50 | -2.45% | 3,947,221 |
| Oct 27, 2025 | 596.50 | 596.50 | 587.00 | 593.00 | 593.00 | -0.34% | 2,789,199 |
| Oct 24, 2025 | 596.50 | 596.50 | 585.50 | 595.00 | 595.00 | 0.34% | 2,246,077 |
| Oct 23, 2025 | 578.50 | 594.50 | 574.50 | 593.00 | 593.00 | 2.24% | 2,541,832 |
| Oct 22, 2025 | 564.00 | 581.00 | 562.00 | 580.00 | 580.00 | 3.11% | 2,814,856 |
| Oct 21, 2025 | 556.00 | 562.50 | 556.00 | 562.50 | 562.50 | 0.90% | 2,587,828 |
| Oct 20, 2025 | 568.00 | 572.50 | 551.00 | 557.50 | 557.50 | -2.96% | 3,308,466 |
| Oct 17, 2025 | 580.00 | 583.00 | 573.00 | 574.50 | 574.50 | -1.63% | 2,279,989 |
| Oct 16, 2025 | 590.00 | 594.00 | 571.00 | 584.00 | 584.00 | -0.76% | 5,707,992 |
| Oct 15, 2025 | 600.00 | 607.50 | 588.50 | 588.50 | 588.50 | -1.75% | 4,764,601 |
| Oct 14, 2025 | 601.50 | 615.00 | 594.50 | 599.00 | 599.00 | -0.42% | 5,801,933 |
| Oct 13, 2025 | 612.00 | 619.00 | 601.50 | 601.50 | 601.50 | -1.96% | 3,102,645 |
| Oct 10, 2025 | 625.00 | 626.00 | 613.50 | 613.50 | 613.50 | -1.84% | 2,814,443 |
| Oct 9, 2025 | 626.00 | 632.00 | 608.50 | 625.00 | 625.00 | -0.87% | 4,622,382 |
| Oct 8, 2025 | 695.00 | 700.00 | 628.00 | 630.50 | 630.50 | -10.76% | 4,387,338 |
| Oct 7, 2025 | 711.50 | 713.50 | 703.50 | 706.50 | 706.50 | -0.70% | 946,585 |