Unite Group PLC (LON:UTG)
London · Delayed Price · Currency is GBP · Price in GBp 536.50
+6.50 (1.23%)
Nov 25, 2025, 5:01 PM BST
Unite Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 530.00 | 533.00 | 524.00 | 524.50 | - | -1.04% | 387,314 |
| 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 |
| Oct 6, 2025 | 720.50 | 727.50 | 711.50 | 711.50 | 711.50 | -2.06% | 1,211,698 |
| Oct 3, 2025 | 729.00 | 729.50 | 719.00 | 726.50 | 726.50 | 0.62% | 1,104,983 |
| Oct 2, 2025 | 723.50 | 726.00 | 719.00 | 722.00 | 722.00 | -0.76% | 994,087 |
| Oct 1, 2025 | 717.50 | 727.50 | 710.00 | 727.50 | 727.50 | 1.18% | 1,475,281 |
| Sep 30, 2025 | 716.50 | 719.06 | 709.50 | 719.00 | 719.00 | 0.14% | 1,116,074 |
| Sep 29, 2025 | 714.00 | 718.00 | 708.00 | 718.00 | 718.00 | 0.98% | 1,138,877 |
| Sep 26, 2025 | 701.00 | 712.00 | 700.00 | 711.00 | 711.00 | 1.43% | 1,106,811 |
| Sep 25, 2025 | 705.50 | 708.50 | 699.50 | 701.00 | 701.00 | -1.27% | 2,388,476 |
| Sep 24, 2025 | 711.50 | 716.50 | 705.50 | 710.00 | 710.00 | -0.42% | 1,280,377 |
| Sep 23, 2025 | 708.00 | 717.50 | 706.00 | 713.00 | 713.00 | 1.06% | 1,172,110 |
| Sep 22, 2025 | 705.00 | 708.50 | 698.50 | 705.50 | 705.50 | -0.21% | 1,044,114 |
| Sep 19, 2025 | 714.00 | 715.00 | 703.25 | 707.00 | 707.00 | -0.70% | 13,613,510 |
| Sep 18, 2025 | 700.50 | 712.00 | 691.00 | 712.00 | 712.00 | 0.14% | 1,588,106 |
| Sep 17, 2025 | 710.00 | 712.50 | 706.00 | 711.00 | 698.20 | 0.92% | 1,473,598 |