Unite Group PLC (LON:UTG)
London · Delayed Price · Currency is GBP · Price in GBp 698.00
-11.00 (-1.55%)
Aug 29, 2025, 6:25 PM BST
Unite Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 707.00 | 712.50 | 698.00 | 698.00 | 698.00 | -1.55% | 1,235,547 |
| Aug 28, 2025 | 714.50 | 718.50 | 701.50 | 709.00 | 709.00 | -0.77% | 1,492,322 |
| Aug 27, 2025 | 718.00 | 724.00 | 712.00 | 714.50 | 714.50 | -0.69% | 1,214,820 |
| Aug 26, 2025 | 735.00 | 737.00 | 718.50 | 719.50 | 719.50 | -2.18% | 1,300,994 |
| Aug 22, 2025 | 733.00 | 735.50 | 722.50 | 735.50 | 735.50 | 1.10% | 961,671 |
| Aug 21, 2025 | 736.00 | 736.00 | 722.00 | 727.50 | 727.50 | -0.61% | 886,960 |
| Aug 20, 2025 | 727.50 | 733.50 | 726.22 | 732.00 | 732.00 | 0.55% | 771,222 |
| Aug 19, 2025 | 745.00 | 745.00 | 727.50 | 728.00 | 728.00 | 0.07% | 1,056,319 |
| Aug 18, 2025 | 731.00 | 736.50 | 725.50 | 727.50 | 727.50 | -0.21% | 707,102 |
| Aug 15, 2025 | 737.50 | 738.00 | 727.00 | 729.00 | 729.00 | -0.41% | 1,417,429 |
| Aug 14, 2025 | 739.00 | 739.00 | 729.50 | 732.00 | 732.00 | - | 2,726,949 |
| Aug 13, 2025 | 730.00 | 734.00 | 726.50 | 732.00 | 732.00 | 0.14% | 958,335 |
| Aug 12, 2025 | 736.00 | 740.00 | 728.50 | 731.00 | 731.00 | -1.08% | 405,782 |
| Aug 11, 2025 | 750.00 | 751.00 | 736.50 | 739.00 | 739.00 | -0.81% | 580,356 |
| Aug 8, 2025 | 742.00 | 749.50 | 741.00 | 745.00 | 745.00 | 0.20% | 706,888 |
| Aug 7, 2025 | 758.00 | 759.50 | 738.00 | 743.50 | 743.50 | -1.78% | 1,045,657 |
| Aug 6, 2025 | 752.00 | 760.50 | 750.00 | 757.00 | 757.00 | 1.20% | 806,876 |
| Aug 5, 2025 | 751.00 | 754.00 | 748.00 | 748.00 | 748.00 | -0.47% | 885,668 |
| Aug 4, 2025 | 743.00 | 753.50 | 743.00 | 751.50 | 751.50 | 0.94% | 848,150 |
| Aug 1, 2025 | 738.50 | 752.00 | 738.50 | 744.50 | 744.50 | -0.53% | 825,403 |
| Jul 31, 2025 | 755.00 | 764.00 | 748.50 | 748.50 | 748.50 | -0.66% | 1,054,192 |
| Jul 30, 2025 | 764.00 | 766.00 | 750.00 | 753.50 | 753.50 | -1.44% | 1,087,435 |
| Jul 29, 2025 | 760.50 | 785.50 | 760.50 | 764.50 | 764.50 | -2.74% | 1,311,125 |
| Jul 28, 2025 | 790.50 | 790.50 | 783.00 | 786.00 | 786.00 | 0.51% | 835,385 |
| Jul 25, 2025 | 788.00 | 788.00 | 778.50 | 782.00 | 782.00 | -0.51% | 1,300,874 |
| Jul 24, 2025 | 790.00 | 795.50 | 783.00 | 786.00 | 786.00 | -1.13% | 642,194 |
| Jul 23, 2025 | 812.50 | 812.50 | 794.50 | 795.00 | 795.00 | -1.30% | 489,012 |
| Jul 22, 2025 | 804.00 | 805.50 | 798.00 | 805.50 | 805.50 | 0.12% | 787,499 |
| Jul 21, 2025 | 791.00 | 811.00 | 791.00 | 804.50 | 804.50 | 0.56% | 1,358,910 |
| Jul 18, 2025 | 800.50 | 800.50 | 789.50 | 800.00 | 800.00 | 0.76% | 1,065,759 |
| Jul 17, 2025 | 795.50 | 795.50 | 785.50 | 794.00 | 794.00 | 0.63% | 838,548 |
| Jul 16, 2025 | 796.00 | 799.50 | 786.50 | 789.00 | 789.00 | -1.62% | 767,923 |
| Jul 15, 2025 | 812.00 | 813.50 | 800.00 | 802.00 | 802.00 | -1.23% | 670,659 |
| Jul 14, 2025 | 798.00 | 812.00 | 798.00 | 812.00 | 812.00 | 1.25% | 418,325 |
| Jul 11, 2025 | 811.00 | 811.00 | 797.50 | 802.00 | 802.00 | -0.87% | 757,660 |
| Jul 10, 2025 | 822.00 | 822.00 | 809.00 | 809.00 | 809.00 | -0.74% | 720,589 |
| Jul 9, 2025 | 821.00 | 821.00 | 811.50 | 815.00 | 815.00 | 0.06% | 608,784 |
| Jul 8, 2025 | 814.50 | 821.50 | 806.00 | 814.50 | 814.50 | -0.49% | 807,816 |
| Jul 7, 2025 | 817.50 | 826.05 | 812.60 | 818.50 | 818.50 | 0.37% | 594,097 |
| Jul 4, 2025 | 817.50 | 820.49 | 810.50 | 815.50 | 815.50 | -0.61% | 714,394 |
| Jul 3, 2025 | 818.50 | 828.00 | 815.50 | 820.50 | 820.50 | 0.86% | 744,340 |
| Jul 2, 2025 | 851.50 | 851.50 | 813.50 | 813.50 | 813.50 | -4.46% | 1,313,841 |
| Jul 1, 2025 | 851.00 | 854.00 | 844.50 | 851.50 | 851.50 | 0.47% | 441,575 |
| Jun 30, 2025 | 847.50 | 864.00 | 844.50 | 847.50 | 847.50 | -1.17% | 778,786 |
| Jun 27, 2025 | 854.00 | 859.00 | 850.50 | 857.50 | 857.50 | 0.65% | 556,975 |
| Jun 26, 2025 | 846.00 | 856.00 | 842.50 | 852.00 | 852.00 | 1.31% | 650,820 |
| Jun 25, 2025 | 855.50 | 855.50 | 841.00 | 841.00 | 841.00 | -1.41% | 799,556 |
| Jun 24, 2025 | 856.50 | 860.00 | 849.50 | 853.00 | 853.00 | 0.41% | 448,615 |
| Jun 23, 2025 | 846.00 | 857.50 | 846.00 | 849.50 | 849.50 | -0.99% | 551,753 |
| Jun 20, 2025 | 864.00 | 874.50 | 850.50 | 858.00 | 858.00 | 0.88% | 3,437,834 |