Unite Group PLC (LON:UTG)
London
· Delayed Price · Currency is GBP · Price in GBX 458.20
-3.60 (-0.78%)
Apr 29, 2026, 9:44 AM GMT
Unite Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 465.40 | 465.40 | 455.40 | 461.80 | 461.80 | -0.82% | 2,838,334 |
| Apr 27, 2026 | 465.00 | 469.80 | 464.60 | 465.60 | 465.60 | -0.47% | 1,615,316 |
| 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% | 2,230,289 |
| Apr 22, 2026 | 477.40 | 480.38 | 474.80 | 475.20 | 475.20 | -0.50% | 2,103,145 |
| Apr 21, 2026 | 470.80 | 479.20 | 470.80 | 477.60 | 477.60 | 1.49% | 2,490,597 |
| Apr 20, 2026 | 478.40 | 479.00 | 468.60 | 470.60 | 470.60 | -1.92% | 2,139,851 |
| Apr 17, 2026 | 473.40 | 485.40 | 468.20 | 479.80 | 479.80 | 1.44% | 3,221,002 |
| Apr 16, 2026 | 461.60 | 481.80 | 460.40 | 473.00 | 473.00 | -1.91% | 2,834,731 |
| 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 |
| Mar 16, 2026 | 472.80 | 488.60 | 472.80 | 484.20 | 459.20 | 2.67% | 3,225,501 |
| Mar 13, 2026 | 466.60 | 477.60 | 460.80 | 471.60 | 447.25 | 1.07% | 4,857,805 |
| Mar 12, 2026 | 480.40 | 483.40 | 466.60 | 466.60 | 442.51 | -2.91% | 4,704,232 |
| Mar 11, 2026 | 486.20 | 488.40 | 480.60 | 480.60 | 455.78 | -1.60% | 3,486,855 |
| Mar 10, 2026 | 487.80 | 497.00 | 487.80 | 488.40 | 463.18 | 1.08% | 3,913,160 |
| Mar 9, 2026 | 491.00 | 491.20 | 479.60 | 483.20 | 458.25 | -3.46% | 4,422,306 |
| Mar 6, 2026 | 495.20 | 501.00 | 489.40 | 500.50 | 474.66 | 0.74% | 3,987,174 |
| Mar 5, 2026 | 491.20 | 500.50 | 491.20 | 496.80 | 471.15 | 0.77% | 3,007,628 |
| Mar 4, 2026 | 492.20 | 497.60 | 487.00 | 493.00 | 467.54 | -0.60% | 3,686,571 |
| Mar 3, 2026 | 500.00 | 504.00 | 492.80 | 496.00 | 470.39 | -1.00% | 6,706,255 |
| Mar 2, 2026 | 495.00 | 501.00 | 485.60 | 501.00 | 475.13 | -0.60% | 5,665,800 |
| Feb 27, 2026 | 507.50 | 509.50 | 494.60 | 504.00 | 477.97 | 0.30% | 6,342,390 |
| Feb 26, 2026 | 498.60 | 511.96 | 496.00 | 502.50 | 476.55 | 1.03% | 4,844,695 |
| Feb 25, 2026 | 500.00 | 507.50 | 484.24 | 497.40 | 471.72 | 0.40% | 9,019,376 |
| Feb 24, 2026 | 553.00 | 560.75 | 495.40 | 495.40 | 469.82 | -14.29% | 11,919,430 |
| Feb 23, 2026 | 585.00 | 585.00 | 576.00 | 578.00 | 548.15 | -0.43% | 2,123,812 |
| Feb 20, 2026 | 579.50 | 585.50 | 579.00 | 580.50 | 550.52 | 0.17% | 3,571,967 |
| Feb 19, 2026 | 578.50 | 584.00 | 576.00 | 579.50 | 549.58 | 0.26% | 2,802,784 |
| Feb 18, 2026 | 599.00 | 599.00 | 576.00 | 578.00 | 548.15 | -2.86% | 2,857,069 |
| Feb 17, 2026 | 587.50 | 595.50 | 582.50 | 595.00 | 564.28 | 2.41% | 2,127,057 |
| Feb 16, 2026 | 583.00 | 587.00 | 576.50 | 581.00 | 551.00 | -0.34% | 2,785,924 |
| Feb 13, 2026 | 579.50 | 588.50 | 571.00 | 583.00 | 552.89 | 0.26% | 1,662,388 |
| Feb 12, 2026 | 588.00 | 588.00 | 566.50 | 581.50 | 551.47 | -0.34% | 2,251,481 |
| Feb 11, 2026 | 579.50 | 587.50 | 575.00 | 583.50 | 553.37 | 1.21% | 2,702,988 |
| Feb 10, 2026 | 572.00 | 580.00 | 571.00 | 576.50 | 546.73 | 0.44% | 2,656,448 |
| Feb 9, 2026 | 582.50 | 583.90 | 565.00 | 574.00 | 544.36 | -1.03% | 2,490,742 |
| Feb 6, 2026 | 575.50 | 581.50 | 571.50 | 580.00 | 550.05 | 0.87% | 1,440,048 |
| Feb 5, 2026 | 585.00 | 585.00 | 567.00 | 575.00 | 545.31 | -1.88% | 2,437,076 |
| Feb 4, 2026 | 576.00 | 590.00 | 572.00 | 586.00 | 555.74 | 2.36% | 3,117,091 |
| Feb 3, 2026 | 582.00 | 582.00 | 572.00 | 572.50 | 542.94 | -0.52% | 2,568,772 |
| Feb 2, 2026 | 566.00 | 575.50 | 565.00 | 575.50 | 545.78 | 1.68% | 4,665,374 |
| Jan 30, 2026 | 569.00 | 576.00 | 566.00 | 566.00 | 536.77 | -1.14% | 2,534,678 |
| Jan 29, 2026 | 563.50 | 578.00 | 563.50 | 572.50 | 542.94 | -0.43% | 5,655,132 |
| Jan 28, 2026 | 566.50 | 577.50 | 565.96 | 575.00 | 545.31 | 1.59% | 3,139,906 |
| Jan 27, 2026 | 570.00 | 573.50 | 556.50 | 566.00 | 536.77 | -0.44% | 6,041,042 |
| Jan 26, 2026 | 568.00 | 575.50 | 568.00 | 568.50 | 539.14 | -0.44% | 1,937,566 |
| Jan 23, 2026 | 572.00 | 578.00 | 568.50 | 571.00 | 541.51 | -0.35% | 1,902,567 |
| Jan 22, 2026 | 575.00 | 579.00 | 567.00 | 573.00 | 543.41 | 0.35% | 2,323,014 |
| Jan 21, 2026 | 571.50 | 576.50 | 569.00 | 571.00 | 541.51 | -0.26% | 1,643,121 |
| Jan 20, 2026 | 584.00 | 584.00 | 569.00 | 572.50 | 542.94 | -1.80% | 1,291,812 |
| Jan 19, 2026 | 583.00 | 585.50 | 576.50 | 583.00 | 552.89 | - | 1,298,481 |
| Jan 16, 2026 | 580.50 | 585.00 | 576.50 | 583.00 | 552.89 | 0.69% | 4,275,210 |
| Jan 15, 2026 | 573.00 | 581.50 | 568.00 | 579.00 | 549.10 | 1.76% | 1,847,328 |
| Jan 14, 2026 | 568.50 | 570.00 | 562.00 | 569.00 | 539.62 | 0.71% | 1,200,172 |
| Jan 13, 2026 | 565.00 | 568.50 | 560.00 | 565.00 | 535.82 | -0.18% | 1,763,414 |
| Jan 12, 2026 | 574.50 | 578.29 | 564.00 | 566.00 | 536.77 | -1.48% | 1,107,660 |
| Jan 9, 2026 | 578.50 | 581.00 | 570.50 | 574.50 | 544.83 | 0.44% | 3,179,168 |
| Jan 8, 2026 | 566.00 | 584.50 | 562.50 | 572.00 | 542.46 | 0.35% | 1,799,758 |
| Jan 7, 2026 | 562.00 | 571.00 | 557.00 | 570.00 | 540.57 | 1.88% | 1,819,952 |
| Jan 6, 2026 | 561.50 | 566.00 | 552.00 | 559.50 | 530.61 | 0.81% | 1,125,377 |
| Jan 5, 2026 | 547.50 | 555.50 | 547.50 | 555.00 | 526.34 | 0.91% | 1,295,657 |
| Jan 2, 2026 | 559.50 | 561.50 | 548.00 | 550.00 | 521.60 | -1.70% | 1,156,976 |
| Dec 31, 2025 | 553.50 | 564.00 | 553.50 | 559.50 | 530.61 | -0.36% | 422,552 |
| Dec 30, 2025 | 556.00 | 562.00 | 552.00 | 561.50 | 532.51 | 1.35% | 838,440 |
| Dec 29, 2025 | 547.00 | 563.00 | 544.35 | 554.00 | 525.39 | 1.19% | 2,106,462 |
| Dec 24, 2025 | 553.00 | 553.00 | 546.50 | 547.50 | 519.23 | - | 393,626 |
| Dec 23, 2025 | 547.00 | 556.00 | 547.00 | 547.50 | 519.23 | -0.27% | 1,027,136 |
| Dec 22, 2025 | 543.50 | 549.00 | 541.00 | 549.00 | 520.65 | 0.18% | 4,028,354 |
| Dec 19, 2025 | 545.50 | 550.48 | 542.50 | 548.00 | 519.70 | 0.09% | 3,492,786 |
| Dec 18, 2025 | 544.00 | 551.50 | 539.50 | 547.50 | 519.23 | 0.92% | 2,392,868 |
| Dec 17, 2025 | 535.50 | 542.50 | 533.50 | 542.50 | 514.49 | 1.88% | 1,654,252 |
| Dec 16, 2025 | 537.50 | 541.50 | 528.00 | 532.50 | 505.00 | -0.56% | 1,505,660 |
| Dec 15, 2025 | 534.50 | 536.00 | 524.00 | 535.50 | 507.85 | 2.10% | 2,910,721 |
| Dec 12, 2025 | 521.50 | 525.54 | 516.95 | 524.50 | 497.42 | 0.58% | 2,565,364 |
| Dec 11, 2025 | 514.00 | 521.50 | 512.00 | 521.50 | 494.57 | 1.07% | 2,614,793 |
| Dec 10, 2025 | 513.50 | 520.00 | 508.00 | 516.00 | 489.35 | 0.68% | 3,132,528 |
| Dec 9, 2025 | 518.00 | 520.71 | 511.50 | 512.50 | 486.04 | 0.49% | 2,357,310 |
| Dec 8, 2025 | 526.50 | 530.00 | 506.00 | 510.00 | 483.66 | -3.77% | 3,344,156 |
| Dec 5, 2025 | 516.50 | 530.00 | 512.00 | 530.00 | 502.63 | 2.81% | 2,817,139 |
| Dec 4, 2025 | 515.00 | 521.50 | 512.00 | 515.50 | 488.88 | 0.49% | 4,862,323 |
| Dec 3, 2025 | 521.00 | 525.00 | 511.50 | 513.00 | 486.51 | -1.72% | 4,869,180 |