Unite Group PLC (LON:UTG)
London · Delayed Price · Currency is GBP · Price in GBX 516.50
+5.50 (1.08%)
May 29, 2026, 5:00 PM GMT
Unite Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 521.50 | 523.00 | 514.50 | 516.50 | 516.50 | 1.08% | 3,589,943 |
| May 28, 2026 | 495.40 | 512.50 | 495.40 | 511.00 | 511.00 | 0.79% | 1,992,258 |
| May 27, 2026 | 499.00 | 515.00 | 499.00 | 507.00 | 507.00 | 1.00% | 2,302,380 |
| 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 | 474.58 | 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 | 464.59 | 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 | 480.38 | 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 | 485.45 | 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 | -1.11% | 2,823,000 |
| Apr 8, 2026 | 472.00 | 478.60 | 462.80 | 466.40 | 442.32 | 2.19% | 4,807,872 |
| Apr 7, 2026 | 468.60 | 469.00 | 456.20 | 456.40 | 432.83 | -0.74% | 3,253,081 |
| Apr 2, 2026 | 458.20 | 463.20 | 453.80 | 459.80 | 436.06 | -0.73% | 1,881,089 |
| Apr 1, 2026 | 461.60 | 466.80 | 456.00 | 463.20 | 439.28 | 1.80% | 1,976,556 |
| Mar 31, 2026 | 458.20 | 466.20 | 455.00 | 455.00 | 431.50 | 0.18% | 1,958,114 |
| Mar 30, 2026 | 447.40 | 454.20 | 442.20 | 454.20 | 430.75 | 1.20% | 2,859,147 |
| Mar 27, 2026 | 464.60 | 466.00 | 448.60 | 448.80 | 425.62 | -2.73% | 3,088,722 |
| Mar 26, 2026 | 452.60 | 462.00 | 452.20 | 461.40 | 437.57 | 0.74% | 2,628,727 |
| Mar 25, 2026 | 458.40 | 464.80 | 457.00 | 458.00 | 434.35 | 0.53% | 3,591,503 |
| Mar 24, 2026 | 455.20 | 463.20 | 452.60 | 455.60 | 432.07 | 0.13% | 2,992,723 |
| Mar 23, 2026 | 460.00 | 466.60 | 449.76 | 455.00 | 431.50 | -2.65% | 7,626,952 |
| Mar 20, 2026 | 479.20 | 479.20 | 465.00 | 467.40 | 443.26 | -1.43% | 14,814,990 |
| Mar 19, 2026 | 480.00 | 482.40 | 469.40 | 474.20 | 449.71 | -2.19% | 5,692,746 |
| Mar 18, 2026 | 486.20 | 490.00 | 481.60 | 484.80 | 459.77 | 0.29% | 2,698,033 |
| Mar 17, 2026 | 478.00 | 490.20 | 478.00 | 483.40 | 458.44 | -0.17% | 4,234,933 |