Unite Group PLC (LON:UTG)
London
· Delayed Price · Currency is GBP · Price in GBX 500.50
+3.70 (0.74%)
At close: Mar 6, 2026
Unite Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 495.20 | 501.00 | 489.40 | 500.50 | 500.50 | 0.74% | 3,987,174 |
| Mar 5, 2026 | 491.20 | 500.50 | 491.20 | 496.80 | 496.80 | 0.77% | 3,007,628 |
| Mar 4, 2026 | 492.20 | 496.00 | 487.00 | 493.00 | 493.00 | -0.60% | 3,686,566 |
| Mar 3, 2026 | 500.00 | 504.00 | 492.80 | 496.00 | 496.00 | -1.00% | 6,659,115 |
| Mar 2, 2026 | 495.00 | 501.00 | 485.60 | 501.00 | 501.00 | -0.60% | 3,852,085 |
| Feb 27, 2026 | 507.50 | 509.50 | 494.60 | 504.00 | 504.00 | 0.30% | 6,341,106 |
| Feb 26, 2026 | 498.60 | 511.96 | 496.00 | 502.50 | 502.50 | 1.03% | 4,743,928 |
| Feb 25, 2026 | 500.00 | 507.50 | 484.40 | 497.40 | 497.40 | 0.40% | 9,016,532 |
| Feb 24, 2026 | 553.00 | 559.50 | 495.40 | 495.40 | 495.40 | -14.29% | 11,915,895 |
| Feb 23, 2026 | 585.00 | 585.00 | 576.00 | 578.00 | 578.00 | -0.43% | 2,099,898 |
| Feb 20, 2026 | 579.50 | 585.50 | 579.00 | 580.50 | 580.50 | 0.17% | 3,571,967 |
| Feb 19, 2026 | 578.50 | 584.00 | 576.00 | 579.50 | 579.50 | 0.26% | 2,802,784 |
| Feb 18, 2026 | 599.00 | 599.00 | 576.00 | 578.00 | 578.00 | -2.86% | 2,853,647 |
| Feb 17, 2026 | 587.50 | 595.50 | 582.50 | 595.00 | 595.00 | 2.41% | 1,888,496 |
| Feb 16, 2026 | 583.00 | 587.00 | 576.50 | 581.00 | 581.00 | -0.34% | 2,785,924 |
| Feb 13, 2026 | 579.50 | 588.50 | 571.00 | 583.00 | 583.00 | 0.26% | 1,662,388 |
| Feb 12, 2026 | 588.00 | 588.00 | 566.50 | 581.50 | 581.50 | -0.34% | 2,251,481 |
| Feb 11, 2026 | 579.50 | 587.50 | 575.00 | 583.50 | 583.50 | 1.21% | 2,702,988 |
| Feb 10, 2026 | 572.00 | 580.00 | 571.00 | 576.50 | 576.50 | 0.44% | 2,656,448 |
| Feb 9, 2026 | 582.50 | 583.90 | 565.00 | 574.00 | 574.00 | -1.03% | 2,490,742 |
| Feb 6, 2026 | 575.50 | 581.50 | 571.50 | 580.00 | 580.00 | 0.87% | 1,405,171 |
| Feb 5, 2026 | 585.00 | 585.00 | 567.00 | 575.00 | 575.00 | -1.88% | 2,437,070 |
| Feb 4, 2026 | 576.00 | 590.00 | 572.00 | 586.00 | 586.00 | 2.36% | 3,117,091 |
| Feb 3, 2026 | 582.00 | 582.00 | 572.00 | 572.50 | 572.50 | -0.52% | 2,568,772 |
| Feb 2, 2026 | 566.00 | 575.50 | 565.00 | 575.50 | 575.50 | 1.68% | 4,614,281 |
| Jan 30, 2026 | 569.00 | 575.50 | 566.00 | 566.00 | 566.00 | -1.14% | 2,534,671 |
| Jan 29, 2026 | 563.50 | 578.00 | 563.50 | 572.50 | 572.50 | -0.43% | 5,655,132 |
| Jan 28, 2026 | 566.50 | 577.00 | 566.00 | 575.00 | 575.00 | 1.59% | 1,938,187 |
| Jan 27, 2026 | 570.00 | 573.50 | 556.50 | 566.00 | 566.00 | -0.44% | 6,041,042 |
| Jan 26, 2026 | 568.00 | 575.50 | 568.00 | 568.50 | 568.50 | -0.44% | 1,937,566 |
| Jan 23, 2026 | 572.00 | 578.00 | 568.50 | 571.00 | 571.00 | -0.35% | 1,902,567 |
| Jan 22, 2026 | 575.00 | 578.50 | 567.00 | 573.00 | 573.00 | 0.35% | 2,322,995 |
| Jan 21, 2026 | 571.50 | 575.00 | 569.00 | 571.00 | 571.00 | -0.26% | 1,643,119 |
| Jan 20, 2026 | 584.00 | 584.00 | 569.00 | 572.50 | 572.50 | -1.80% | 1,291,812 |
| Jan 19, 2026 | 583.00 | 585.50 | 576.50 | 583.00 | 583.00 | - | 1,298,481 |
| Jan 16, 2026 | 580.50 | 585.00 | 576.50 | 583.00 | 583.00 | 0.69% | 4,275,210 |
| Jan 15, 2026 | 573.00 | 581.50 | 568.00 | 579.00 | 579.00 | 1.76% | 1,847,328 |
| Jan 14, 2026 | 568.50 | 570.00 | 562.00 | 569.00 | 569.00 | 0.71% | 1,200,172 |
| Jan 13, 2026 | 565.00 | 568.50 | 560.00 | 565.00 | 565.00 | -0.18% | 1,763,414 |
| Jan 12, 2026 | 574.50 | 578.29 | 564.00 | 566.00 | 566.00 | -1.48% | 1,107,660 |
| Jan 9, 2026 | 578.50 | 581.00 | 571.00 | 574.50 | 574.50 | 0.44% | 3,179,133 |
| Jan 8, 2026 | 566.00 | 584.50 | 562.50 | 572.00 | 572.00 | 0.35% | 1,799,404 |
| Jan 7, 2026 | 562.00 | 571.00 | 557.00 | 570.00 | 570.00 | 1.88% | 1,819,952 |
| Jan 6, 2026 | 561.50 | 566.00 | 552.00 | 559.50 | 559.50 | 0.81% | 1,125,377 |
| Jan 5, 2026 | 547.50 | 555.00 | 547.50 | 555.00 | 555.00 | 0.91% | 1,295,650 |
| Jan 2, 2026 | 559.50 | 561.50 | 548.00 | 550.00 | 550.00 | -1.70% | 1,156,976 |
| Dec 31, 2025 | 553.50 | 561.50 | 553.50 | 559.50 | 559.50 | -0.36% | 422,551 |
| Dec 30, 2025 | 556.00 | 562.00 | 552.00 | 561.50 | 561.50 | 1.35% | 805,475 |
| Dec 29, 2025 | 547.00 | 563.00 | 544.35 | 554.00 | 554.00 | 1.19% | 2,106,462 |
| Dec 24, 2025 | 553.00 | 553.00 | 546.50 | 547.50 | 547.50 | - | 393,627 |
| Dec 23, 2025 | 547.00 | 556.00 | 547.00 | 547.50 | 547.50 | -0.27% | 1,027,132 |
| Dec 22, 2025 | 543.50 | 549.00 | 541.00 | 549.00 | 549.00 | 0.18% | 4,028,354 |
| Dec 19, 2025 | 545.50 | 550.00 | 542.50 | 548.00 | 548.00 | 0.09% | 3,451,677 |
| Dec 18, 2025 | 544.00 | 551.50 | 539.50 | 547.50 | 547.50 | 0.92% | 2,392,868 |
| Dec 17, 2025 | 535.50 | 542.50 | 533.50 | 542.50 | 542.50 | 1.88% | 1,654,252 |
| Dec 16, 2025 | 537.50 | 541.50 | 528.00 | 532.50 | 532.50 | -0.56% | 1,505,660 |
| Dec 15, 2025 | 534.50 | 536.00 | 524.00 | 535.50 | 535.50 | 2.10% | 2,910,721 |
| Dec 12, 2025 | 521.50 | 525.54 | 516.95 | 524.50 | 524.50 | 0.58% | 2,565,364 |
| Dec 11, 2025 | 514.00 | 521.50 | 512.00 | 521.50 | 521.50 | 1.07% | 2,614,793 |
| Dec 10, 2025 | 513.50 | 519.50 | 508.00 | 516.00 | 516.00 | 0.68% | 3,132,522 |
| Dec 9, 2025 | 518.00 | 520.71 | 511.50 | 512.50 | 512.50 | 0.49% | 2,357,310 |
| Dec 8, 2025 | 526.50 | 530.00 | 506.00 | 510.00 | 510.00 | -3.77% | 3,344,151 |
| 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 |