Unite Group PLC (LON:UTG)
London · Delayed Price · Currency is GBP · Price in GBX 514.50
+1.00 (0.19%)
Aug 20, 2026, 1:45 PM GMT
Unite Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 513.00 | 515.00 | 513.00 | 514.00 | - | 0.10% | - |
| Aug 19, 2026 | 510.00 | 514.00 | 506.00 | 513.50 | 513.50 | 0.39% | 1,314,332 |
| Aug 18, 2026 | 516.50 | 521.00 | 511.00 | 511.50 | 511.50 | -1.63% | 852,375 |
| Aug 17, 2026 | 529.50 | 531.50 | 518.00 | 520.00 | 520.00 | -1.79% | 881,967 |
| Aug 14, 2026 | 536.00 | 536.50 | 528.00 | 529.50 | 529.50 | -0.09% | 1,306,560 |
| Aug 13, 2026 | 538.50 | 538.50 | 525.00 | 530.00 | 530.00 | 0.76% | 5,877,273 |
| Aug 12, 2026 | 520.00 | 536.50 | 520.00 | 526.00 | 526.00 | 0.10% | 1,402,692 |
| Aug 11, 2026 | 520.00 | 530.00 | 520.00 | 525.50 | 525.50 | -0.28% | 978,927 |
| Aug 10, 2026 | 532.00 | 535.50 | 525.50 | 527.00 | 527.00 | -1.03% | 1,031,002 |
| Aug 7, 2026 | 534.50 | 539.50 | 531.50 | 532.50 | 532.50 | -0.37% | 2,329,788 |
| Aug 6, 2026 | 543.50 | 543.50 | 534.50 | 534.50 | 534.50 | -1.20% | 817,053 |
| Aug 5, 2026 | 536.50 | 545.50 | 535.00 | 541.00 | 541.00 | 0.65% | 6,584,428 |
| Aug 4, 2026 | 535.00 | 543.50 | 535.00 | 537.50 | 537.50 | -0.19% | 1,110,728 |
| Aug 3, 2026 | 538.00 | 544.00 | 536.00 | 538.50 | 538.50 | 0.09% | 1,933,852 |
| Jul 31, 2026 | 549.00 | 549.00 | 538.00 | 538.00 | 538.00 | -1.47% | 1,447,064 |
| Jul 30, 2026 | 535.00 | 552.50 | 532.00 | 546.00 | 546.00 | 2.44% | 2,224,764 |
| Jul 29, 2026 | 550.00 | 552.50 | 533.00 | 533.00 | 533.00 | -3.00% | 2,596,194 |
| Jul 28, 2026 | 552.00 | 555.10 | 533.50 | 549.50 | 549.50 | -1.43% | 2,956,862 |
| Jul 27, 2026 | 557.00 | 560.00 | 551.00 | 557.50 | 557.50 | 0.45% | 1,626,851 |
| Jul 24, 2026 | 551.00 | 555.00 | 544.00 | 555.00 | 555.00 | 1.28% | 805,336 |
| Jul 23, 2026 | 555.00 | 558.50 | 544.50 | 548.00 | 548.00 | 0.37% | 1,304,458 |
| Jul 22, 2026 | 546.00 | 553.50 | 539.50 | 546.00 | 546.00 | - | 2,494,433 |
| Jul 21, 2026 | 542.00 | 547.50 | 539.80 | 546.00 | 546.00 | 0.28% | 1,500,372 |
| Jul 20, 2026 | 536.00 | 552.50 | 528.50 | 544.50 | 544.50 | 1.30% | 1,612,383 |
| Jul 17, 2026 | 524.00 | 538.50 | 479.40 | 537.50 | 537.50 | 1.99% | 1,077,037 |
| Jul 16, 2026 | 519.00 | 529.50 | 519.00 | 527.00 | 527.00 | 0.38% | 1,570,837 |
| Jul 15, 2026 | 528.50 | 531.00 | 517.50 | 525.00 | 525.00 | 0.77% | 951,213 |
| Jul 14, 2026 | 521.00 | 525.00 | 516.80 | 521.00 | 521.00 | -0.57% | 930,836 |
| Jul 13, 2026 | 519.50 | 529.00 | 517.50 | 524.00 | 524.00 | 1.06% | 1,034,966 |
| Jul 10, 2026 | 523.00 | 525.60 | 515.00 | 518.50 | 518.50 | 0.29% | 2,350,937 |
| Jul 9, 2026 | 506.50 | 518.00 | 459.40 | 517.00 | 517.00 | 2.38% | 1,100,566 |
| Jul 8, 2026 | 529.50 | 529.50 | 501.80 | 505.00 | 505.00 | -2.79% | 4,694,142 |
| Jul 7, 2026 | 522.50 | 524.00 | 516.00 | 519.50 | 519.50 | 0.58% | 4,809,199 |
| Jul 6, 2026 | 520.00 | 529.00 | 513.00 | 516.50 | 516.50 | -1.62% | 1,400,108 |
| Jul 3, 2026 | 519.00 | 526.50 | 515.00 | 525.00 | 525.00 | 1.35% | 864,793 |
| Jul 2, 2026 | 525.50 | 525.50 | 510.00 | 518.00 | 518.00 | 0.97% | 1,195,739 |
| Jul 1, 2026 | 513.00 | 515.50 | 505.50 | 513.00 | 513.00 | 0.88% | 1,224,512 |
| Jun 30, 2026 | 515.00 | 521.50 | 508.50 | 508.50 | 508.50 | -2.21% | 2,601,902 |
| Jun 29, 2026 | 529.50 | 529.50 | 518.50 | 520.00 | 520.00 | -1.23% | 2,832,186 |
| Jun 26, 2026 | 520.50 | 529.50 | 520.50 | 526.50 | 526.50 | 1.15% | 1,124,957 |
| Jun 25, 2026 | 519.50 | 525.50 | 518.00 | 520.50 | 520.50 | 0.19% | 1,245,087 |
| Jun 24, 2026 | 510.00 | 522.00 | 510.00 | 519.50 | 519.50 | 2.16% | 1,735,709 |
| Jun 23, 2026 | 505.00 | 512.50 | 502.50 | 508.50 | 508.50 | - | 3,412,189 |
| Jun 22, 2026 | 514.50 | 514.50 | 506.50 | 508.50 | 508.50 | -0.68% | 3,830,087 |
| Jun 19, 2026 | 515.00 | 518.80 | 501.00 | 512.00 | 512.00 | -3.85% | 7,743,719 |
| Jun 18, 2026 | 518.00 | 534.00 | 516.80 | 532.50 | 532.50 | 1.53% | 2,679,510 |
| Jun 17, 2026 | 531.00 | 531.00 | 520.00 | 524.50 | 524.50 | -0.66% | 1,622,814 |
| Jun 16, 2026 | 526.50 | 533.00 | 523.00 | 528.00 | 528.00 | 0.19% | 1,255,223 |
| Jun 15, 2026 | 528.00 | 537.50 | 523.00 | 527.00 | 527.00 | -0.19% | 3,449,251 |
| Jun 12, 2026 | 517.00 | 528.00 | 517.00 | 528.00 | 528.00 | 2.13% | 1,382,821 |