Unite Group PLC (LON:UTG)
London · Delayed Price · Currency is GBP · Price in GBX 419.80
-22.40 (-5.07%)
Oct 8, 2026, 4:35 PM GMT
Unite Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 441.20 | 442.00 | 416.00 | 419.80 | 419.80 | -5.07% | 2,993,396 |
| Oct 7, 2026 | 449.40 | 457.20 | 442.20 | 442.20 | 442.20 | -1.73% | 1,443,745 |
| Oct 6, 2026 | 454.00 | 459.80 | 449.40 | 450.00 | 450.00 | -0.84% | 1,735,166 |
| Oct 5, 2026 | 458.00 | 467.60 | 453.60 | 453.80 | 453.80 | -1.56% | 919,676 |
| Oct 2, 2026 | 455.80 | 463.20 | 455.00 | 461.00 | 461.00 | 1.14% | 2,022,690 |
| Oct 1, 2026 | 468.60 | 471.40 | 455.60 | 455.80 | 455.80 | -3.96% | 2,074,099 |
| Sep 30, 2026 | 473.00 | 483.60 | 473.00 | 474.60 | 474.60 | 0.72% | 5,062,551 |
| Sep 29, 2026 | 466.80 | 476.40 | 461.60 | 471.20 | 471.20 | 1.42% | 1,702,952 |
| Sep 28, 2026 | 458.00 | 467.60 | 458.00 | 464.60 | 464.60 | 1.93% | 1,760,784 |
| Sep 25, 2026 | 458.00 | 464.00 | 455.80 | 455.80 | 455.80 | -0.26% | 4,973,157 |
| Sep 24, 2026 | 462.00 | 466.40 | 457.00 | 457.00 | 457.00 | -1.51% | 2,719,190 |
| Sep 23, 2026 | 470.00 | 472.60 | 464.00 | 464.00 | 464.00 | -1.57% | 1,571,720 |
| Sep 22, 2026 | 475.00 | 475.00 | 469.50 | 471.40 | 471.40 | -0.42% | 4,968,756 |
| Sep 21, 2026 | 469.60 | 474.80 | 466.00 | 473.40 | 473.40 | 1.28% | 5,220,529 |
| Sep 18, 2026 | 475.40 | 475.60 | 467.40 | 467.40 | 467.40 | -1.31% | 10,824,429 |
| Sep 17, 2026 | 479.00 | 479.00 | 466.80 | 473.60 | 473.60 | 0.13% | 2,742,244 |
| Sep 16, 2026 | 481.00 | 487.20 | 479.20 | 485.80 | 473.00 | 1.21% | 1,357,174 |
| Sep 15, 2026 | 473.20 | 480.20 | 469.20 | 480.00 | 467.35 | 1.44% | 1,233,845 |
| Sep 14, 2026 | 468.80 | 479.40 | 468.80 | 473.20 | 460.73 | 0.38% | 854,542 |
| Sep 11, 2026 | 470.00 | 477.60 | 468.60 | 471.40 | 458.98 | -0.88% | 1,154,543 |
| Sep 10, 2026 | 485.00 | 489.80 | 474.60 | 475.60 | 463.07 | -2.58% | 1,831,695 |
| Sep 9, 2026 | 490.60 | 494.40 | 488.00 | 488.20 | 475.34 | -1.17% | 2,012,394 |
| Sep 8, 2026 | 502.00 | 502.00 | 491.00 | 494.00 | 480.98 | 0.37% | 1,410,330 |
| Sep 7, 2026 | 494.40 | 494.40 | 485.40 | 492.20 | 479.23 | 0.37% | 9,636,153 |
| Sep 4, 2026 | 498.60 | 498.60 | 489.80 | 490.40 | 477.48 | -0.77% | 2,309,965 |
| Sep 3, 2026 | 485.00 | 496.10 | 485.00 | 494.20 | 481.18 | 0.53% | 1,308,081 |
| Sep 2, 2026 | 491.40 | 494.90 | 487.20 | 491.60 | 478.65 | -0.08% | 8,090,899 |
| Sep 1, 2026 | 502.50 | 508.00 | 488.00 | 492.00 | 479.04 | -3.62% | 3,244,115 |
| Aug 28, 2026 | 510.50 | 515.50 | 510.40 | 510.50 | 497.05 | -0.20% | 1,819,281 |
| Aug 27, 2026 | 530.00 | 530.00 | 510.00 | 511.50 | 498.02 | -2.01% | 1,517,747 |
| Aug 26, 2026 | 528.50 | 531.10 | 522.00 | 522.00 | 508.25 | -1.23% | 1,400,014 |
| Aug 25, 2026 | 533.00 | 533.00 | 523.80 | 528.50 | 514.58 | 0.19% | 959,611 |
| Aug 24, 2026 | 526.00 | 529.50 | 521.00 | 527.50 | 513.60 | -0.09% | 983,921 |
| Aug 21, 2026 | 522.50 | 528.00 | 517.50 | 528.00 | 514.09 | 2.03% | 1,155,716 |
| Aug 20, 2026 | 509.00 | 517.50 | 506.00 | 517.50 | 503.87 | 0.78% | 1,846,047 |
| Aug 19, 2026 | 510.00 | 514.50 | 506.00 | 513.50 | 499.97 | 0.39% | 1,817,328 |
| Aug 18, 2026 | 516.50 | 521.00 | 511.00 | 511.50 | 498.02 | -1.63% | 852,375 |
| Aug 17, 2026 | 529.50 | 531.50 | 518.00 | 520.00 | 506.30 | -1.79% | 881,967 |
| Aug 14, 2026 | 536.00 | 536.50 | 528.00 | 529.50 | 515.55 | -0.09% | 1,306,560 |
| Aug 13, 2026 | 538.50 | 538.50 | 525.00 | 530.00 | 516.04 | 0.76% | 5,877,273 |
| Aug 12, 2026 | 520.00 | 536.50 | 520.00 | 526.00 | 512.14 | 0.10% | 1,402,692 |
| Aug 11, 2026 | 520.00 | 530.00 | 520.00 | 525.50 | 511.65 | -0.28% | 978,927 |
| Aug 10, 2026 | 532.00 | 535.50 | 525.50 | 527.00 | 513.12 | -1.03% | 1,031,002 |
| Aug 7, 2026 | 534.50 | 539.50 | 531.50 | 532.50 | 518.47 | -0.37% | 2,329,788 |
| Aug 6, 2026 | 543.50 | 543.50 | 534.50 | 534.50 | 520.42 | -1.20% | 817,053 |
| Aug 5, 2026 | 536.50 | 545.50 | 535.00 | 541.00 | 526.75 | 0.65% | 6,584,428 |
| Aug 4, 2026 | 535.00 | 543.50 | 535.00 | 537.50 | 523.34 | -0.19% | 1,110,728 |
| Aug 3, 2026 | 538.00 | 544.00 | 536.00 | 538.50 | 524.31 | 0.09% | 1,933,852 |
| Jul 31, 2026 | 549.00 | 549.00 | 538.00 | 538.00 | 523.83 | -1.47% | 1,447,064 |
| Jul 30, 2026 | 535.00 | 552.50 | 532.00 | 546.00 | 531.61 | 2.44% | 2,224,764 |