Unite Group PLC (UTGPF)
OTCMKTS · Delayed Price · Currency is USD
10.20
+0.41 (4.23%)
Aug 7, 2025, 1:57 PM EDT
Unite Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Aug 7, 2025 | 9.99 | 10.20 | 9.99 | 10.20 | 10.20 | 4.23% | 1,236 |
| Aug 6, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | 21 |
| Aug 5, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | 5,908 |
| Aug 4, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | - |
| Aug 1, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | - |
| Jul 31, 2025 | 9.94 | 10.00 | 9.79 | 9.79 | 9.79 | -3.11% | 1,366 |
| Jul 30, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -4.07% | 375 |
| Jul 29, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.68% | 1,030 |
| Jul 28, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jul 25, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | 275 |
| Jul 24, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 1 |
| Jul 23, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 5 |
| Jul 22, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 21, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 18, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.32% | 502 |
| Jul 17, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | - |
| Jul 16, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | - |
| Jul 15, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | - |
| Jul 14, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | 456 |
| Jul 11, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -7.24% | 630 |
| Jul 10, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - | - |
| Jul 9, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - | - |
| Jul 8, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - | - |
| Jul 7, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - | 34 |
| Jul 3, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - | - |
| Jul 2, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - | - |
| Jul 1, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - | - |
| Jun 30, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.52% | 393 |
| Jun 27, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -1.26% | 478 |
| Jun 26, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 6.96% | 1,000 |
| Jun 25, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 48 |
| Jun 24, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | - |
| Jun 23, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | - |
| Jun 20, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | - |
| Jun 18, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | - |
| Jun 17, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | - |
| Jun 16, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -4.70% | 372 |
| Jun 13, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | - |
| Jun 12, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | 58 |
| Jun 11, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | 31 |
| Jun 10, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | - |
| Jun 9, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | - |
| Jun 6, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | 21 |
| Jun 5, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | 1 |
| Jun 4, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | 1 |
| Jun 3, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.43% | 8,217 |
| Jun 2, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - | 51 |
| May 30, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - | - |
| May 29, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - | - |