Unite Group PLC (LON:UTG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 473.80
+0.40 (0.08%)
Oct 30, 2026, 11:34 AM GMT
Unite Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 475.60 | 479.00 | 472.40 | 473.80 | 473.80 | 0.08% | 133,293 |
| Oct 29, 2026 | 481.00 | 481.00 | 468.60 | 473.40 | 473.40 | 0.81% | 2,420,512 |
| Oct 28, 2026 | 475.00 | 479.60 | 468.00 | 469.60 | 469.60 | -0.80% | 1,384,674 |
| Oct 27, 2026 | 454.20 | 477.00 | 454.20 | 473.40 | 473.40 | 2.82% | 1,105,686 |
| Oct 26, 2026 | 459.60 | 463.00 | 457.80 | 460.40 | 460.40 | 0.61% | 756,581 |
| Oct 23, 2026 | 456.80 | 458.60 | 452.60 | 457.60 | 457.60 | 0.79% | 873,725 |
| Oct 22, 2026 | 455.80 | 459.00 | 452.00 | 454.00 | 454.00 | -0.48% | 760,204 |
| Oct 21, 2026 | 444.00 | 457.00 | 444.00 | 456.20 | 456.20 | 0.93% | 5,014,895 |
| Oct 20, 2026 | 444.40 | 457.60 | 442.60 | 452.00 | 452.00 | 2.08% | 1,865,142 |
| Oct 19, 2026 | 448.40 | 449.60 | 440.40 | 442.80 | 442.80 | -0.85% | 1,098,242 |
| Oct 16, 2026 | 449.80 | 449.80 | 440.40 | 446.60 | 446.60 | 0.86% | 1,558,717 |
| Oct 15, 2026 | 441.60 | 448.40 | 440.40 | 442.80 | 442.80 | 1.19% | 1,548,290 |
| Oct 14, 2026 | 430.80 | 444.20 | 430.40 | 437.60 | 437.60 | 1.53% | 1,099,261 |
| Oct 13, 2026 | 433.00 | 437.60 | 425.20 | 431.00 | 431.00 | 0.56% | 870,533 |
| Oct 12, 2026 | 423.80 | 432.40 | 423.40 | 428.60 | 428.60 | 1.28% | 1,225,014 |
| Oct 9, 2026 | 420.00 | 431.20 | 420.00 | 423.20 | 423.20 | 0.81% | 4,764,825 |
| Oct 8, 2026 | 440.20 | 444.60 | 416.00 | 419.80 | 419.80 | -5.07% | 2,993,383 |
| Oct 7, 2026 | 449.40 | 457.20 | 442.20 | 442.20 | 442.20 | -1.73% | 1,452,796 |
| 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% | 3,270,984 |
| 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% | 2,074,108 |
| 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 |