Unite Group PLC (LON:UTG)
London · Delayed Price · Currency is GBP · Price in GBX 512.00
-20.50 (-3.85%)
Jun 19, 2026, 4:58 PM GMT
Unite Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 517.50 | 526.50 | 517.00 | 517.00 | 517.00 | -1.52% | 2,912,011 |
| Jun 10, 2026 | 516.50 | 527.50 | 511.50 | 525.00 | 525.00 | 1.94% | 1,578,939 |
| Jun 9, 2026 | 509.00 | 524.00 | 509.00 | 515.00 | 515.00 | 0.68% | 1,540,644 |
| Jun 8, 2026 | 495.80 | 512.50 | 465.40 | 511.50 | 511.50 | 1.09% | 1,771,566 |
| Jun 5, 2026 | 521.00 | 521.00 | 506.00 | 506.00 | 506.00 | -0.59% | 1,071,149 |
| Jun 4, 2026 | 501.00 | 510.50 | 501.00 | 509.00 | 509.00 | 1.29% | 1,872,300 |
| Jun 3, 2026 | 507.00 | 520.00 | 502.00 | 502.50 | 502.50 | -2.43% | 2,395,285 |
| Jun 2, 2026 | 513.50 | 526.50 | 513.50 | 515.00 | 515.00 | 0.10% | 1,800,558 |
| Jun 1, 2026 | 518.00 | 521.00 | 509.00 | 514.50 | 514.50 | -0.39% | 2,921,717 |
| May 29, 2026 | 521.50 | 523.00 | 514.50 | 516.50 | 516.50 | 1.08% | 3,615,138 |
| May 28, 2026 | 495.40 | 512.50 | 495.40 | 511.00 | 511.00 | 0.79% | 1,992,258 |
| May 27, 2026 | 499.00 | 515.50 | 498.00 | 507.00 | 507.00 | 1.00% | 6,089,605 |
| May 26, 2026 | 503.00 | 507.50 | 499.60 | 502.00 | 502.00 | 1.01% | 2,620,584 |
| May 22, 2026 | 500.00 | 504.50 | 497.00 | 497.00 | 497.00 | -0.80% | 2,331,728 |
| May 21, 2026 | 500.00 | 505.00 | 498.00 | 501.00 | 501.00 | 0.40% | 2,774,225 |
| May 20, 2026 | 486.40 | 501.00 | 484.60 | 499.00 | 499.00 | 2.00% | 6,614,181 |
| May 19, 2026 | 489.80 | 495.00 | 485.20 | 489.20 | 489.20 | 1.12% | 2,469,205 |
| May 18, 2026 | 478.40 | 486.20 | 476.40 | 483.80 | 483.80 | 0.58% | 10,590,250 |
| May 15, 2026 | 474.00 | 481.00 | 473.40 | 481.00 | 481.00 | -0.12% | 6,029,533 |
| May 14, 2026 | 476.80 | 482.40 | 470.60 | 481.60 | 481.60 | 1.35% | 2,247,538 |
| May 13, 2026 | 480.20 | 480.20 | 464.80 | 475.20 | 475.20 | 1.37% | 4,576,820 |
| May 12, 2026 | 481.20 | 481.20 | 465.00 | 468.80 | 468.80 | -2.58% | 3,576,948 |
| May 11, 2026 | 485.00 | 486.00 | 480.00 | 481.20 | 481.20 | -0.25% | 3,783,009 |
| May 8, 2026 | 473.80 | 486.20 | 472.40 | 482.40 | 482.40 | 1.17% | 3,589,590 |
| May 7, 2026 | 472.00 | 477.00 | 470.40 | 476.80 | 476.80 | 1.06% | 5,879,239 |
| May 6, 2026 | 467.80 | 479.60 | 463.40 | 471.80 | 471.80 | 2.03% | 5,947,994 |
| May 5, 2026 | 472.60 | 474.60 | 462.20 | 462.40 | 462.40 | -2.08% | 3,304,954 |
| May 1, 2026 | 470.20 | 473.80 | 461.40 | 472.20 | 472.20 | 1.81% | 988,775 |
| Apr 30, 2026 | 458.20 | 465.60 | 455.20 | 463.80 | 463.80 | 1.13% | 1,927,360 |
| Apr 29, 2026 | 457.00 | 463.20 | 457.00 | 458.60 | 458.60 | -0.69% | 3,137,396 |
| Apr 28, 2026 | 465.40 | 465.60 | 455.40 | 461.80 | 461.80 | -0.82% | 4,695,862 |
| Apr 27, 2026 | 465.00 | 469.80 | 464.60 | 465.60 | 465.60 | -0.47% | 1,615,319 |
| Apr 24, 2026 | 469.40 | 472.40 | 462.70 | 467.80 | 467.80 | -0.68% | 1,940,912 |
| Apr 23, 2026 | 468.00 | 476.60 | 468.00 | 471.00 | 471.00 | -0.88% | 2,230,293 |
| Apr 22, 2026 | 477.40 | 480.40 | 474.80 | 475.20 | 475.20 | -0.50% | 3,473,005 |
| Apr 21, 2026 | 470.80 | 479.20 | 468.20 | 477.60 | 477.60 | 1.49% | 2,490,600 |
| Apr 20, 2026 | 478.40 | 479.00 | 468.60 | 470.60 | 470.60 | -1.92% | 2,139,860 |
| Apr 17, 2026 | 473.40 | 485.40 | 468.20 | 479.80 | 479.80 | 1.44% | 3,221,013 |
| Apr 16, 2026 | 461.60 | 482.00 | 460.40 | 473.00 | 473.00 | 3.43% | 2,934,736 |
| Apr 15, 2026 | 472.20 | 482.20 | 471.00 | 482.20 | 457.30 | 2.90% | 2,501,614 |
| Apr 14, 2026 | 458.40 | 471.60 | 458.40 | 468.60 | 444.40 | 1.60% | 1,819,476 |
| Apr 13, 2026 | 462.00 | 466.40 | 456.40 | 461.20 | 437.38 | -0.09% | 1,757,888 |
| Apr 10, 2026 | 469.60 | 469.80 | 459.20 | 461.60 | 437.76 | 0.09% | 3,219,429 |
| Apr 9, 2026 | 465.60 | 467.80 | 455.40 | 461.20 | 437.38 | -1.12% | 2,823,000 |
| Apr 8, 2026 | 472.00 | 478.60 | 462.80 | 466.40 | 442.32 | 2.19% | 4,807,872 |