Unite Group PLC (LON:UTG)
London
· Delayed Price · Currency is GBP · Price in GBp 530.00
+14.50 (2.81%)
At close: Dec 5, 2025
Unite Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 516.50 | 530.00 | 512.00 | 530.00 | 530.00 | 2.81% | 2,817,139 |
| Dec 4, 2025 | 515.00 | 521.50 | 512.00 | 515.50 | 515.50 | 0.49% | 4,812,743 |
| Dec 3, 2025 | 521.00 | 525.00 | 511.50 | 513.00 | 513.00 | -1.72% | 4,869,180 |
| Dec 2, 2025 | 516.00 | 523.50 | 512.50 | 522.00 | 522.00 | 1.26% | 2,326,170 |
| Dec 1, 2025 | 528.50 | 530.00 | 504.00 | 515.50 | 515.50 | -2.37% | 3,061,834 |
| Nov 28, 2025 | 527.00 | 532.00 | 522.00 | 528.00 | 528.00 | 0.28% | 3,965,181 |
| Nov 27, 2025 | 513.00 | 537.00 | 507.50 | 526.50 | 526.50 | -3.48% | 5,873,001 |
| Nov 26, 2025 | 539.00 | 548.00 | 529.00 | 545.50 | 545.50 | 1.68% | 4,034,773 |
| Nov 25, 2025 | 530.00 | 538.00 | 522.50 | 536.50 | 536.50 | 1.23% | 2,445,556 |
| Nov 24, 2025 | 538.00 | 540.50 | 528.50 | 530.00 | 530.00 | -1.21% | 1,706,572 |
| Nov 21, 2025 | 538.00 | 542.00 | 530.50 | 536.50 | 536.50 | -0.56% | 1,446,900 |
| Nov 20, 2025 | 543.00 | 544.50 | 536.50 | 539.50 | 539.50 | -0.19% | 1,185,647 |
| Nov 19, 2025 | 544.00 | 550.00 | 539.50 | 540.50 | 540.50 | -1.01% | 1,722,308 |
| Nov 18, 2025 | 540.00 | 548.00 | 539.50 | 546.00 | 546.00 | -0.18% | 1,396,936 |
| Nov 17, 2025 | 551.00 | 553.50 | 543.00 | 547.00 | 547.00 | -0.18% | 1,134,588 |
| Nov 14, 2025 | 558.00 | 558.50 | 539.50 | 548.00 | 548.00 | -2.14% | 1,694,998 |
| Nov 13, 2025 | 565.00 | 570.50 | 560.00 | 560.00 | 560.00 | -0.80% | 2,990,276 |
| Nov 12, 2025 | 566.00 | 567.00 | 558.50 | 564.50 | 564.50 | -0.44% | 1,805,022 |
| Nov 11, 2025 | 560.00 | 567.00 | 556.00 | 567.00 | 567.00 | 1.61% | 1,090,022 |
| Nov 10, 2025 | 567.00 | 569.00 | 556.00 | 558.00 | 558.00 | -0.89% | 1,724,539 |
| Nov 7, 2025 | 557.00 | 567.00 | 555.50 | 563.00 | 563.00 | 0.99% | 1,332,067 |
| Nov 6, 2025 | 558.50 | 566.72 | 556.00 | 557.50 | 557.50 | -0.45% | 1,409,778 |
| Nov 5, 2025 | 564.00 | 564.44 | 554.50 | 560.00 | 560.00 | -0.62% | 3,230,752 |
| Nov 4, 2025 | 563.00 | 568.50 | 554.50 | 563.50 | 563.50 | 0.99% | 1,704,621 |
| Nov 3, 2025 | 556.00 | 564.00 | 554.00 | 558.00 | 558.00 | -1.59% | 1,262,827 |
| Oct 31, 2025 | 571.50 | 573.50 | 565.00 | 567.00 | 567.00 | -0.53% | 2,938,136 |
| Oct 30, 2025 | 576.00 | 577.50 | 565.00 | 570.00 | 570.00 | -1.13% | 2,494,282 |
| Oct 29, 2025 | 573.50 | 584.00 | 573.50 | 576.50 | 576.50 | -0.35% | 1,806,906 |
| Oct 28, 2025 | 595.00 | 595.00 | 578.50 | 578.50 | 578.50 | -2.45% | 3,947,221 |
| Oct 27, 2025 | 596.50 | 596.50 | 587.00 | 593.00 | 593.00 | -0.34% | 2,789,199 |
| Oct 24, 2025 | 596.50 | 596.50 | 585.50 | 595.00 | 595.00 | 0.34% | 2,246,077 |
| Oct 23, 2025 | 578.50 | 594.50 | 574.50 | 593.00 | 593.00 | 2.24% | 2,541,832 |
| Oct 22, 2025 | 564.00 | 581.00 | 562.00 | 580.00 | 580.00 | 3.11% | 2,814,856 |
| Oct 21, 2025 | 556.00 | 562.50 | 556.00 | 562.50 | 562.50 | 0.90% | 2,587,828 |
| Oct 20, 2025 | 568.00 | 572.50 | 551.00 | 557.50 | 557.50 | -2.96% | 3,308,466 |
| Oct 17, 2025 | 580.00 | 583.00 | 573.00 | 574.50 | 574.50 | -1.63% | 2,279,989 |
| Oct 16, 2025 | 590.00 | 594.00 | 571.00 | 584.00 | 584.00 | -0.76% | 5,707,992 |
| Oct 15, 2025 | 600.00 | 607.50 | 588.50 | 588.50 | 588.50 | -1.75% | 4,764,601 |
| Oct 14, 2025 | 601.50 | 615.00 | 594.50 | 599.00 | 599.00 | -0.42% | 5,801,933 |
| Oct 13, 2025 | 612.00 | 619.00 | 601.50 | 601.50 | 601.50 | -1.96% | 3,102,645 |
| Oct 10, 2025 | 625.00 | 626.00 | 613.50 | 613.50 | 613.50 | -1.84% | 2,814,443 |
| Oct 9, 2025 | 626.00 | 632.00 | 608.50 | 625.00 | 625.00 | -0.87% | 4,622,382 |
| Oct 8, 2025 | 695.00 | 700.00 | 628.00 | 630.50 | 630.50 | -10.76% | 4,387,338 |
| Oct 7, 2025 | 711.50 | 713.50 | 703.50 | 706.50 | 706.50 | -0.70% | 946,585 |
| Oct 6, 2025 | 720.50 | 727.50 | 711.50 | 711.50 | 711.50 | -2.06% | 1,211,698 |
| Oct 3, 2025 | 729.00 | 729.50 | 719.00 | 726.50 | 726.50 | 0.62% | 1,104,983 |
| Oct 2, 2025 | 723.50 | 726.00 | 719.00 | 722.00 | 722.00 | -0.76% | 994,087 |
| Oct 1, 2025 | 717.50 | 727.50 | 710.00 | 727.50 | 727.50 | 1.18% | 1,475,281 |
| Sep 30, 2025 | 716.50 | 719.06 | 709.50 | 719.00 | 719.00 | 0.14% | 1,116,074 |
| Sep 29, 2025 | 714.00 | 718.00 | 708.00 | 718.00 | 718.00 | 0.98% | 1,138,877 |
| Sep 26, 2025 | 701.00 | 712.00 | 700.00 | 711.00 | 711.00 | 1.43% | 1,106,811 |
| Sep 25, 2025 | 705.50 | 708.50 | 699.50 | 701.00 | 701.00 | -1.27% | 2,388,476 |
| Sep 24, 2025 | 711.50 | 716.50 | 705.50 | 710.00 | 710.00 | -0.42% | 1,280,377 |
| Sep 23, 2025 | 708.00 | 717.50 | 706.00 | 713.00 | 713.00 | 1.06% | 1,172,110 |
| Sep 22, 2025 | 705.00 | 708.50 | 698.50 | 705.50 | 705.50 | -0.21% | 1,044,114 |
| Sep 19, 2025 | 714.00 | 715.00 | 703.25 | 707.00 | 707.00 | -0.70% | 13,613,510 |
| Sep 18, 2025 | 700.50 | 712.00 | 691.00 | 712.00 | 712.00 | 0.14% | 1,588,106 |
| Sep 17, 2025 | 710.00 | 712.50 | 706.00 | 711.00 | 698.20 | 0.92% | 1,473,598 |
| Sep 16, 2025 | 717.50 | 721.45 | 704.50 | 704.50 | 691.82 | -1.67% | 1,177,882 |
| Sep 15, 2025 | 709.50 | 717.50 | 705.00 | 716.50 | 703.60 | 0.99% | 1,187,470 |
| Sep 12, 2025 | 712.00 | 717.00 | 705.50 | 709.50 | 696.73 | -0.56% | 802,118 |
| Sep 11, 2025 | 712.00 | 716.00 | 704.50 | 713.50 | 700.66 | 0.63% | 1,009,204 |
| Sep 10, 2025 | 700.00 | 711.50 | 700.00 | 709.00 | 696.24 | 0.50% | 1,210,681 |
| Sep 9, 2025 | 710.50 | 712.50 | 701.50 | 705.50 | 692.80 | 0.28% | 986,339 |
| Sep 8, 2025 | 710.00 | 713.50 | 703.00 | 703.50 | 690.84 | -0.57% | 911,661 |
| Sep 5, 2025 | 705.50 | 711.50 | 697.50 | 707.50 | 694.76 | 1.58% | 1,174,915 |
| Sep 4, 2025 | 691.00 | 702.00 | 689.00 | 696.50 | 683.96 | 0.94% | 2,171,267 |
| Sep 3, 2025 | 675.00 | 695.00 | 672.50 | 690.00 | 677.58 | 2.30% | 1,826,430 |
| Sep 2, 2025 | 718.50 | 718.50 | 674.50 | 674.50 | 662.36 | -4.33% | 1,437,831 |
| Sep 1, 2025 | 697.00 | 708.00 | 697.00 | 705.00 | 692.31 | 1.00% | 1,012,464 |
| Aug 29, 2025 | 707.00 | 712.50 | 698.00 | 698.00 | 685.43 | -1.55% | 1,235,567 |
| Aug 28, 2025 | 714.50 | 718.50 | 701.50 | 709.00 | 696.24 | -0.77% | 1,492,322 |
| Aug 27, 2025 | 718.00 | 724.00 | 712.00 | 714.50 | 701.64 | -0.69% | 1,214,821 |
| Aug 26, 2025 | 735.00 | 737.00 | 718.50 | 719.50 | 706.55 | -2.18% | 1,300,995 |
| Aug 22, 2025 | 733.00 | 735.50 | 722.50 | 735.50 | 722.26 | 1.10% | 961,671 |
| Aug 21, 2025 | 736.00 | 736.00 | 722.00 | 727.50 | 714.40 | -0.61% | 886,960 |
| Aug 20, 2025 | 727.50 | 733.50 | 726.22 | 732.00 | 718.82 | 0.55% | 771,223 |
| Aug 19, 2025 | 745.00 | 745.00 | 727.50 | 728.00 | 714.89 | 0.07% | 1,056,320 |
| Aug 18, 2025 | 731.00 | 736.50 | 725.50 | 727.50 | 714.40 | -0.21% | 707,102 |
| Aug 15, 2025 | 737.50 | 738.00 | 727.00 | 729.00 | 715.88 | -0.41% | 1,417,430 |
| Aug 14, 2025 | 739.00 | 739.00 | 729.50 | 732.00 | 718.82 | - | 2,726,949 |
| Aug 13, 2025 | 730.00 | 734.00 | 726.50 | 732.00 | 718.82 | 0.14% | 958,335 |
| Aug 12, 2025 | 736.00 | 740.00 | 728.50 | 731.00 | 717.84 | -1.08% | 405,782 |
| Aug 11, 2025 | 750.00 | 751.00 | 736.50 | 739.00 | 725.70 | -0.81% | 580,357 |
| Aug 8, 2025 | 742.00 | 749.50 | 741.00 | 745.00 | 731.59 | 0.20% | 706,889 |
| Aug 7, 2025 | 758.00 | 759.50 | 738.00 | 743.50 | 730.11 | -1.78% | 1,045,657 |
| Aug 6, 2025 | 752.00 | 760.50 | 750.00 | 757.00 | 743.37 | 1.20% | 806,877 |
| Aug 5, 2025 | 751.00 | 754.00 | 748.00 | 748.00 | 734.53 | -0.47% | 885,669 |
| Aug 4, 2025 | 743.00 | 753.50 | 743.00 | 751.50 | 737.97 | 0.94% | 848,151 |
| Aug 1, 2025 | 738.50 | 752.00 | 738.50 | 744.50 | 731.10 | -0.53% | 825,404 |
| Jul 31, 2025 | 755.00 | 764.00 | 748.50 | 748.50 | 735.02 | -0.66% | 1,054,193 |
| Jul 30, 2025 | 764.00 | 766.00 | 750.00 | 753.50 | 739.93 | -1.44% | 1,087,435 |
| Jul 29, 2025 | 760.50 | 785.50 | 760.50 | 764.50 | 750.74 | -2.74% | 1,311,125 |
| Jul 28, 2025 | 790.50 | 790.50 | 783.00 | 786.00 | 771.85 | 0.51% | 835,385 |
| Jul 25, 2025 | 788.00 | 788.00 | 778.50 | 782.00 | 767.92 | -0.51% | 1,300,874 |
| Jul 24, 2025 | 790.00 | 795.50 | 783.00 | 786.00 | 771.85 | -1.13% | 642,194 |
| Jul 23, 2025 | 812.50 | 812.50 | 794.50 | 795.00 | 780.69 | -1.30% | 489,012 |
| Jul 22, 2025 | 804.00 | 805.50 | 798.00 | 805.50 | 791.00 | 0.12% | 787,500 |
| Jul 21, 2025 | 791.00 | 811.00 | 791.00 | 804.50 | 790.02 | 0.56% | 1,358,911 |
| Jul 18, 2025 | 800.50 | 800.50 | 789.50 | 800.00 | 785.60 | 0.76% | 1,065,760 |