Unite Group PLC (LON:UTG)
London · Delayed Price · Currency is GBP · Price in GBX 483.20
-17.30 (-3.46%)
At close: Mar 9, 2026
Unite Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 491.00 | 491.20 | 479.60 | 483.20 | 483.20 | -3.46% | 4,422,300 |
| 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 | 496.00 | 487.00 | 493.00 | 493.00 | -0.60% | 3,686,566 |
| Mar 3, 2026 | 500.00 | 504.00 | 492.80 | 496.00 | 496.00 | -1.00% | 6,659,115 |
| Mar 2, 2026 | 495.00 | 501.00 | 485.60 | 501.00 | 501.00 | -0.60% | 3,852,085 |
| Feb 27, 2026 | 507.50 | 509.50 | 494.60 | 504.00 | 504.00 | 0.30% | 6,341,106 |
| Feb 26, 2026 | 498.60 | 511.96 | 496.00 | 502.50 | 502.50 | 1.03% | 4,743,928 |
| Feb 25, 2026 | 500.00 | 507.50 | 484.40 | 497.40 | 497.40 | 0.40% | 9,016,532 |
| Feb 24, 2026 | 553.00 | 559.50 | 495.40 | 495.40 | 495.40 | -14.29% | 11,915,895 |
| Feb 23, 2026 | 585.00 | 585.00 | 576.00 | 578.00 | 578.00 | -0.43% | 2,099,898 |
| 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% | 2,853,647 |
| Feb 17, 2026 | 587.50 | 595.50 | 582.50 | 595.00 | 595.00 | 2.41% | 1,888,496 |
| 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% | 1,405,171 |
| Feb 5, 2026 | 585.00 | 585.00 | 567.00 | 575.00 | 575.00 | -1.88% | 2,437,070 |
| 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% | 4,614,281 |
| Jan 30, 2026 | 569.00 | 575.50 | 566.00 | 566.00 | 566.00 | -1.14% | 2,534,671 |
| Jan 29, 2026 | 563.50 | 578.00 | 563.50 | 572.50 | 572.50 | -0.43% | 5,655,132 |
| Jan 28, 2026 | 566.50 | 577.00 | 566.00 | 575.00 | 575.00 | 1.59% | 1,938,187 |
| 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 | 578.50 | 567.00 | 573.00 | 573.00 | 0.35% | 2,322,995 |
| Jan 21, 2026 | 571.50 | 575.00 | 569.00 | 571.00 | 571.00 | -0.26% | 1,643,119 |
| 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 |
| Jan 16, 2026 | 580.50 | 585.00 | 576.50 | 583.00 | 583.00 | 0.69% | 4,275,210 |
| Jan 15, 2026 | 573.00 | 581.50 | 568.00 | 579.00 | 579.00 | 1.76% | 1,847,328 |
| Jan 14, 2026 | 568.50 | 570.00 | 562.00 | 569.00 | 569.00 | 0.71% | 1,200,172 |
| Jan 13, 2026 | 565.00 | 568.50 | 560.00 | 565.00 | 565.00 | -0.18% | 1,763,414 |
| Jan 12, 2026 | 574.50 | 578.29 | 564.00 | 566.00 | 566.00 | -1.48% | 1,107,660 |
| Jan 9, 2026 | 578.50 | 581.00 | 571.00 | 574.50 | 574.50 | 0.44% | 3,179,133 |
| Jan 8, 2026 | 566.00 | 584.50 | 562.50 | 572.00 | 572.00 | 0.35% | 1,799,404 |
| Jan 7, 2026 | 562.00 | 571.00 | 557.00 | 570.00 | 570.00 | 1.88% | 1,819,952 |
| Jan 6, 2026 | 561.50 | 566.00 | 552.00 | 559.50 | 559.50 | 0.81% | 1,125,377 |
| Jan 5, 2026 | 547.50 | 555.00 | 547.50 | 555.00 | 555.00 | 0.91% | 1,295,650 |
| Jan 2, 2026 | 559.50 | 561.50 | 548.00 | 550.00 | 550.00 | -1.70% | 1,156,976 |
| Dec 31, 2025 | 553.50 | 561.50 | 553.50 | 559.50 | 559.50 | -0.36% | 422,551 |
| Dec 30, 2025 | 556.00 | 562.00 | 552.00 | 561.50 | 561.50 | 1.35% | 805,475 |
| Dec 29, 2025 | 547.00 | 563.00 | 544.35 | 554.00 | 554.00 | 1.19% | 2,106,462 |