Unite Group (UTG) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Unite Group

Date Open High Low Close* Volume
20/07/2023 967.50p 982.90p 956.50p 956.50p 641783
19/07/2023 926.00p 966.00p 926.00p 966.00p 1094087
18/07/2023 911.50p 923.00p 899.50p 917.00p 387739
17/07/2023 913.00p 925.68p 909.50p 909.50p 454629
14/07/2023 909.00p 930.50p 906.00p 930.50p 1198911
13/07/2023 916.00p 918.50p 910.00p 916.50p 440150
12/07/2023 886.00p 916.00p 878.50p 913.00p 563811
11/07/2023 859.50p 882.50p 853.50p 882.50p 503345
10/07/2023 844.00p 857.00p 834.28p 857.00p 575180
07/07/2023 863.00p 863.00p 843.00p 847.00p 488031
06/07/2023 888.00p 891.00p 856.50p 856.50p 532463
05/07/2023 888.50p 890.00p 878.50p 886.50p 439181
04/07/2023 879.00p 895.00p 876.50p 889.00p 1348662
03/07/2023 874.50p 885.00p 869.00p 878.00p 286834
30/06/2023 864.00p 876.00p 863.00p 870.00p 391302
29/06/2023 875.50p 879.50p 854.50p 857.50p 486180
28/06/2023 868.00p 881.00p 861.00p 878.50p 529655
27/06/2023 862.00p 869.00p 856.00p 862.00p 368768
26/06/2023 861.00p 863.50p 842.00p 854.00p 429723
23/06/2023 872.50p 879.50p 857.00p 857.00p 834858
22/06/2023 887.50p 893.00p 874.49p 881.00p 858073
21/06/2023 894.00p 902.50p 879.61p 895.50p 674398
20/06/2023 911.00p 911.00p 893.50p 907.50p 653129
19/06/2023 893.00p 910.50p 893.00p 904.00p 440024
16/06/2023 896.00p 922.50p 888.00p 908.00p 1836438
15/06/2023 897.00p 900.00p 884.50p 895.00p 589719
14/06/2023 880.00p 901.00p 880.00p 890.00p 440106
13/06/2023 909.00p 912.00p 886.50p 886.50p 598878
12/06/2023 932.50p 932.50p 903.50p 910.00p 485335
09/06/2023 924.00p 925.50p 908.50p 923.00p 1036043
08/06/2023 922.50p 922.50p 908.50p 916.00p 352808
07/06/2023 917.50p 917.50p 907.00p 915.50p 501619
06/06/2023 893.50p 915.50p 893.50p 915.50p 375896
05/06/2023 916.00p 926.00p 903.00p 907.00p 334361
02/06/2023 899.00p 918.50p 899.00p 915.50p 429529
01/06/2023 889.00p 898.00p 879.50p 898.00p 616812
31/05/2023 891.50p 903.50p 880.50p 895.00p 885673
30/05/2023 894.00p 900.50p 883.50p 893.50p 418786
26/05/2023 891.50p 894.00p 884.50p 886.00p 349933
25/05/2023 893.00p 896.00p 886.00p 886.00p 324079
24/05/2023 913.50p 913.50p 891.50p 894.50p 451601
23/05/2023 916.00p 930.50p 912.50p 921.00p 678387
22/05/2023 920.50p 920.50p 909.50p 914.50p 207847
19/05/2023 895.00p 917.00p 895.00p 912.50p 388565
18/05/2023 921.50p 922.00p 897.00p 900.00p 391634
17/05/2023 922.00p 922.50p 906.00p 918.50p 830283
16/05/2023 935.00p 935.00p 915.50p 920.00p 329079
15/05/2023 920.00p 932.00p 913.00p 925.00p 441966
12/05/2023 930.50p 930.50p 910.00p 912.00p 393257
11/05/2023 920.00p 933.50p 919.00p 926.00p 361456
10/05/2023 911.50p 923.00p 908.00p 923.00p 328414
09/05/2023 948.00p 950.50p 908.50p 908.50p 467414
05/05/2023 951.50p 963.50p 946.00p 951.50p 323913
04/05/2023 944.50p 950.00p 930.62p 945.50p 309625
03/05/2023 948.50p 950.00p 939.50p 950.00p 517272
02/05/2023 970.50p 970.50p 943.00p 944.00p 702679
28/04/2023 953.50p 964.00p 942.00p 959.00p 488828
27/04/2023 932.00p 957.50p 931.00p 950.00p 699806
26/04/2023 950.00p 950.00p 936.00p 944.50p 742457
25/04/2023 942.50p 945.50p 934.50p 945.50p 774404
24/04/2023 938.00p 943.50p 931.50p 943.50p 821865
21/04/2023 932.00p 941.50p 930.00p 940.00p 540132
20/04/2023 924.00p 936.00p 922.00p 935.00p 756009
19/04/2023 922.50p 928.00p 908.50p 923.50p 813554
18/04/2023 951.00p 954.50p 928.50p 928.50p 401904
17/04/2023 947.00p 951.99p 942.00p 949.00p 704253
14/04/2023 951.50p 966.50p 945.50p 945.50p 1820111
13/04/2023 960.50p 961.50p 945.00p 947.50p 630770
12/04/2023 967.00p 987.50p 965.15p 976.50p 531047
11/04/2023 980.00p 993.00p 962.95p 964.00p 1003419
06/04/2023 941.50p 979.00p 941.50p 979.00p 666905
05/04/2023 957.50p 957.50p 936.50p 943.50p 575049
04/04/2023 951.00p 958.00p 945.50p 954.50p 1993792
03/04/2023 960.00p 964.76p 946.00p 947.50p 771886
31/03/2023 945.50p 959.61p 931.50p 959.50p 1639276
30/03/2023 917.50p 941.00p 917.50p 941.00p 623581
29/03/2023 884.50p 913.00p 883.00p 904.00p 521600
28/03/2023 889.50p 893.50p 864.00p 883.00p 1600422
27/03/2023 899.50p 899.50p 882.00p 889.00p 430840
24/03/2023 893.50p 893.50p 873.50p 883.00p 519188
23/03/2023 889.00p 901.50p 883.50p 898.00p 588467
22/03/2023 917.00p 917.00p 886.00p 886.00p 709894
21/03/2023 921.50p 930.00p 915.00p 915.00p 446179
20/03/2023 909.50p 931.00p 896.00p 921.50p 428731
17/03/2023 938.00p 946.00p 913.00p 916.50p 1143324
16/03/2023 950.50p 955.00p 920.00p 934.50p 930069
15/03/2023 931.00p 950.50p 927.00p 940.50p 1072990
14/03/2023 918.50p 950.00p 918.50p 936.50p 579991
13/03/2023 917.50p 922.00p 886.00p 914.00p 566439
10/03/2023 930.50p 936.50p 905.00p 916.50p 577340
09/03/2023 950.00p 951.80p 920.50p 926.00p 576620
08/03/2023 964.00p 964.00p 945.50p 952.00p 290542
07/03/2023 979.00p 988.00p 965.00p 966.50p 808330
06/03/2023 977.00p 981.50p 967.50p 981.50p 438028
03/03/2023 957.50p 973.00p 954.00p 973.00p 637505
02/03/2023 946.00p 958.00p 943.00p 955.50p 611900
01/03/2023 985.00p 989.55p 947.00p 951.50p 499074
28/02/2023 1,000.00p 1,004.20p 981.00p 983.00p 1130554
27/02/2023 982.00p 992.00p 973.00p 985.00p 385197
24/02/2023 975.00p 984.50p 966.00p 969.50p 944828
23/02/2023 970.00p 974.50p 959.00p 970.00p 271116
22/02/2023 967.00p 970.00p 952.50p 966.00p 358602
21/02/2023 981.00p 984.00p 968.00p 969.00p 837819
20/02/2023 997.00p 997.00p 981.50p 984.00p 260428
17/02/2023 984.00p 996.00p 973.50p 995.00p 516223
16/02/2023 1,001.00p 1,007.00p 984.00p 991.50p 764226
15/02/2023 1,003.00p 1,005.00p 996.50p 999.00p 517123
14/02/2023 1,012.00p 1,025.00p 1,004.00p 1,004.00p 568838
13/02/2023 1,001.00p 1,019.00p 997.00p 1,014.00p 347114
10/02/2023 1,011.00p 1,017.00p 998.00p 1,003.00p 437467
09/02/2023 1,017.00p 1,030.00p 1,010.00p 1,015.00p 1198004
08/02/2023 1,021.00p 1,036.00p 1,016.50p 1,019.00p 336070
07/02/2023 1,020.00p 1,023.00p 1,000.00p 1,013.00p 641718
06/02/2023 1,033.00p 1,033.00p 1,006.00p 1,023.00p 354796
03/02/2023 1,045.00p 1,052.00p 1,031.00p 1,036.00p 535274
02/02/2023 1,007.00p 1,053.00p 1,005.00p 1,053.00p 800719
01/02/2023 994.00p 1,011.00p 994.00p 997.00p 800801
31/01/2023 1,000.00p 1,002.98p 990.50p 997.00p 685575
30/01/2023 1,008.00p 1,014.00p 993.50p 1,004.00p 390282
27/01/2023 997.00p 1,014.00p 995.50p 1,012.00p 443943
26/01/2023 995.50p 1,002.00p 989.50p 992.00p 843189
25/01/2023 989.00p 992.50p 976.00p 990.50p 454868
24/01/2023 970.00p 986.00p 970.00p 979.50p 611007
23/01/2023 986.00p 988.50p 973.50p 976.00p 348604
20/01/2023 990.00p 990.50p 978.50p 980.50p 530177
19/01/2023 998.00p 998.00p 975.50p 982.00p 488914
18/01/2023 993.50p 1,003.00p 985.50p 991.00p 562154
17/01/2023 1,000.00p 1,012.00p 995.00p 995.00p 830528
16/01/2023 982.00p 1,008.00p 979.00p 1,004.00p 334312
13/01/2023 988.50p 992.50p 978.50p 983.00p 375760
12/01/2023 970.50p 989.50p 959.50p 988.00p 1439392
11/01/2023 939.00p 956.50p 928.00p 955.50p 860682
10/01/2023 946.00p 947.00p 926.50p 926.50p 1802911
09/01/2023 940.50p 945.50p 924.00p 939.50p 462823
06/01/2023 925.00p 932.00p 915.50p 930.50p 507791
05/01/2023 933.50p 948.50p 923.00p 923.00p 678303
04/01/2023 930.50p 946.00p 926.50p 939.50p 593994
03/01/2023 916.50p 941.00p 913.00p 924.50p 521392
30/12/2022 914.00p 920.00p 903.50p 910.00p 215971
29/12/2022 902.00p 916.00p 895.00p 916.00p 2870093
28/12/2022 903.50p 916.00p 900.50p 910.00p 333565
23/12/2022 902.00p 911.00p 894.00p 901.00p 148283
22/12/2022 912.50p 912.50p 893.00p 899.00p 424073
21/12/2022 893.00p 908.50p 886.01p 906.00p 365529
20/12/2022 892.00p 892.00p 871.50p 886.00p 1212493
19/12/2022 894.50p 902.00p 884.00p 898.00p 520487
16/12/2022 940.00p 940.00p 885.50p 893.00p 1388481
15/12/2022 939.50p 944.50p 926.50p 936.50p 1170478
14/12/2022 949.50p 952.00p 928.00p 942.00p 578424
13/12/2022 918.00p 961.50p 907.50p 938.00p 625244
12/12/2022 923.50p 926.50p 898.50p 914.50p 639684
09/12/2022 920.50p 928.00p 911.50p 928.00p 586662
08/12/2022 924.00p 931.50p 908.00p 917.00p 1280879
07/12/2022 929.00p 936.00p 922.50p 922.50p 1039399
06/12/2022 939.00p 945.50p 929.50p 933.00p 682033
05/12/2022 946.00p 955.50p 938.50p 941.50p 513974
02/12/2022 933.50p 957.50p 931.50p 940.50p 639942
01/12/2022 944.50p 953.00p 930.50p 934.00p 624685
30/11/2022 950.00p 955.50p 922.50p 922.50p 1430591
29/11/2022 952.00p 957.00p 933.50p 946.50p 723856
28/11/2022 950.00p 955.50p 934.00p 952.00p 743146
25/11/2022 950.00p 956.00p 938.50p 950.00p 411770
24/11/2022 940.50p 973.00p 938.50p 956.00p 574254
23/11/2022 944.50p 948.50p 931.50p 942.00p 380332
22/11/2022 952.50p 954.50p 939.00p 940.50p 406542
21/11/2022 949.00p 959.00p 941.00p 950.00p 571836
18/11/2022 947.50p 952.00p 933.00p 950.00p 854648
17/11/2022 940.50p 948.50p 930.00p 943.00p 661147
16/11/2022 953.00p 957.00p 927.00p 937.50p 594263
15/11/2022 951.00p 969.00p 939.00p 955.00p 1057487
14/11/2022 973.50p 975.00p 944.50p 948.00p 965302
11/11/2022 964.00p 1,006.00p 951.00p 972.00p 1129809
10/11/2022 902.00p 965.50p 892.00p 965.50p 744217
09/11/2022 896.00p 906.50p 888.00p 906.00p 563337
08/11/2022 887.00p 895.00p 879.00p 895.00p 553817
07/11/2022 905.00p 905.00p 888.50p 891.00p 553775
04/11/2022 862.50p 896.50p 862.50p 893.00p 699001
03/11/2022 890.50p 890.50p 868.00p 877.00p 627583
02/11/2022 905.00p 905.00p 878.50p 896.50p 962926
01/11/2022 896.50p 921.50p 894.00p 902.50p 599746
31/10/2022 900.00p 900.00p 884.50p 891.00p 3398083
28/10/2022 898.50p 906.50p 887.00p 900.00p 587895
27/10/2022 888.00p 914.50p 882.00p 912.00p 895508
26/10/2022 882.00p 898.00p 880.00p 893.00p 1810000
25/10/2022 872.50p 893.00p 857.00p 891.00p 786335
24/10/2022 847.00p 877.00p 846.50p 865.50p 805208
21/10/2022 851.00p 854.50p 829.50p 842.50p 908238
20/10/2022 834.50p 855.50p 824.50p 852.50p 629446
19/10/2022 854.50p 854.50p 825.50p 832.50p 615460
18/10/2022 856.50p 864.00p 848.50p 850.00p 1329912
17/10/2022 833.50p 864.00p 823.00p 856.00p 1539924
14/10/2022 815.50p 844.50p 813.00p 829.50p 1517579
13/10/2022 790.00p 835.00p 781.00p 806.00p 2926183
12/10/2022 803.00p 804.50p 782.00p 791.50p 1215526
11/10/2022 810.00p 815.50p 798.00p 804.00p 625539
10/10/2022 803.00p 838.00p 798.50p 812.00p 1160784
07/10/2022 823.50p 830.50p 795.50p 795.50p 1410392
06/10/2022 849.50p 855.50p 817.00p 825.50p 963575
05/10/2022 885.00p 888.50p 829.25p 839.00p 655325
04/10/2022 873.50p 892.00p 873.50p 880.00p 3221794

*Close Price adjusted for both dividends and splits