Unite Group PLC (UTGPF)
OTCMKTS · Delayed Price · Currency is USD
8.28
0.00 (0.00%)
Feb 11, 2026, 4:00 PM EST
Unite Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 8.28 | 8.28 | 8.03 | 8.28 | 8.28 | 3.11% | 1,752 |
| Feb 2, 2026 | 7.95 | 8.03 | 7.95 | 8.03 | 8.03 | 4.69% | 6,242 |
| Jan 7, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.39% | 1,500 |
| Dec 31, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 1.87% | 600 |
| Dec 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | 10,753 |
| Dec 23, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 5.87% | 10,000 |
| Dec 5, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | 1,000 |
| Dec 4, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.57% | 7,155 |
| Dec 1, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -1.68% | 5,080 |
| Nov 28, 2025 | 7.03 | 7.15 | 7.03 | 7.15 | 7.15 | -0.69% | 1,728 |
| Nov 19, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.55% | 800 |
| Nov 14, 2025 | 7.35 | 7.35 | 7.24 | 7.24 | 7.24 | -0.96% | 5,251 |
| Nov 10, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -3.18% | 12,037 |
| Nov 5, 2025 | 7.31 | 7.55 | 7.31 | 7.55 | 7.55 | - | 10,001 |
| Oct 31, 2025 | 7.48 | 7.55 | 7.48 | 7.55 | 7.55 | -3.82% | 2,136 |
| Oct 28, 2025 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | 3.07% | 3,249 |
| Oct 22, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 1.55% | 266 |
| Oct 20, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -5.90% | 1,000 |
| Oct 17, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.38% | 1,253 |
| Oct 15, 2025 | 7.96 | 8.00 | 7.96 | 8.00 | 8.00 | -4.36% | 2,682 |
| Oct 9, 2025 | 8.30 | 8.37 | 8.30 | 8.37 | 8.37 | -2.85% | 2,123 |
| Oct 8, 2025 | 8.60 | 8.61 | 8.60 | 8.61 | 8.61 | -8.65% | 1,640 |
| Sep 26, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.27% | 173 |
| Sep 24, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.78% | 1,523 |
| Sep 22, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - | 8,200 |
| Sep 19, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.44% | 2,142 |
| Sep 16, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 2.67% | 760 |
| Sep 2, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -9.02% | 1,100 |
| Aug 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 375 |