Unite Group (UTG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
03/10/2022 852.50p 879.00p 850.50p 872.00p 860239
30/09/2022 818.00p 861.00p 816.00p 858.50p 2419266
29/09/2022 834.00p 840.50p 803.50p 814.50p 1374170
28/09/2022 806.00p 843.50p 773.00p 843.50p 1766907
27/09/2022 885.50p 891.00p 817.50p 818.00p 1251382
26/09/2022 890.50p 899.00p 869.50p 880.00p 1102329
23/09/2022 944.00p 944.00p 885.50p 901.00p 1293823
22/09/2022 950.50p 955.00p 930.00p 932.50p 483386
21/09/2022 950.50p 966.50p 945.00p 964.50p 1053758
20/09/2022 989.00p 995.00p 944.00p 954.50p 1389891
19/09/2022 973.00p 1,008.00p 957.50p 1,001.00p 3394952
16/09/2022 973.00p 1,008.00p 957.50p 1,001.00p 3151685
15/09/2022 1,002.00p 1,013.00p 996.00p 1,000.00p 890152
14/09/2022 1,040.00p 1,040.00p 1,006.00p 1,017.00p 693203
13/09/2022 1,066.00p 1,067.00p 1,029.00p 1,029.00p 543774
12/09/2022 1,060.00p 1,070.00p 1,054.00p 1,070.00p 831219
09/09/2022 1,046.00p 1,062.00p 1,044.00p 1,051.00p 585319
08/09/2022 1,060.00p 1,061.51p 1,032.00p 1,042.00p 656927
07/09/2022 1,051.00p 1,060.00p 1,039.00p 1,053.00p 775517
06/09/2022 1,054.00p 1,080.00p 1,050.00p 1,052.00p 630449
05/09/2022 1,059.00p 1,063.00p 1,044.00p 1,050.00p 3253048
02/09/2022 1,038.00p 1,072.00p 1,031.00p 1,072.00p 607313
01/09/2022 1,067.00p 1,067.00p 1,020.00p 1,032.00p 1100917
31/08/2022 1,071.00p 1,075.00p 1,051.00p 1,051.00p 912032
30/08/2022 1,060.00p 1,077.00p 1,054.17p 1,066.00p 761164
29/08/2022 1,080.00p 1,086.00p 1,059.00p 1,064.00p 457164
26/08/2022 1,080.00p 1,086.00p 1,059.00p 1,064.00p 457164
25/08/2022 1,081.00p 1,093.00p 1,071.00p 1,076.00p 298197
24/08/2022 1,082.00p 1,090.00p 1,069.00p 1,082.00p 717447
23/08/2022 1,104.00p 1,104.00p 1,082.00p 1,082.00p 870318
22/08/2022 1,134.00p 1,139.00p 1,097.00p 1,102.00p 476257
19/08/2022 1,133.00p 1,149.00p 1,125.00p 1,125.00p 560500
18/08/2022 1,159.00p 1,160.50p 1,145.00p 1,152.00p 463997
17/08/2022 1,163.00p 1,169.00p 1,141.00p 1,152.00p 282610
16/08/2022 1,178.00p 1,190.00p 1,153.00p 1,160.00p 924281
15/08/2022 1,150.00p 1,190.00p 1,150.00p 1,178.00p 321782
12/08/2022 1,157.00p 1,177.00p 1,157.00p 1,175.00p 373487
11/08/2022 1,174.00p 1,174.00p 1,148.00p 1,157.00p 301726
10/08/2022 1,131.00p 1,173.00p 1,124.00p 1,171.00p 454429
09/08/2022 1,136.00p 1,149.00p 1,118.00p 1,133.00p 379404
08/08/2022 1,136.00p 1,142.00p 1,118.00p 1,136.00p 422359
05/08/2022 1,138.00p 1,152.00p 1,113.00p 1,114.00p 417303
04/08/2022 1,148.00p 1,168.00p 1,148.00p 1,155.00p 396226
03/08/2022 1,146.00p 1,154.00p 1,140.00p 1,148.00p 396676
02/08/2022 1,155.00p 1,155.00p 1,129.00p 1,146.00p 344840
01/08/2022 1,157.00p 1,165.00p 1,150.00p 1,151.00p 480669
29/07/2022 1,143.00p 1,167.00p 1,136.00p 1,165.00p 583954
28/07/2022 1,100.00p 1,139.00p 1,079.00p 1,139.00p 942151
27/07/2022 1,180.00p 1,185.00p 1,089.00p 1,089.00p 1104363
26/07/2022 1,166.00p 1,196.00p 1,166.00p 1,180.00p 821120
25/07/2022 1,208.00p 1,208.00p 1,189.00p 1,190.00p 349266
22/07/2022 1,189.00p 1,209.00p 1,171.00p 1,207.00p 522491
21/07/2022 1,171.00p 1,172.00p 1,149.00p 1,172.00p 603738
20/07/2022 1,174.00p 1,177.00p 1,158.00p 1,161.00p 466521
19/07/2022 1,147.00p 1,170.00p 1,138.00p 1,166.00p 467129
18/07/2022 1,147.00p 1,169.00p 1,142.00p 1,146.00p 377279
15/07/2022 1,129.00p 1,157.00p 1,127.00p 1,154.00p 587070
14/07/2022 1,130.00p 1,137.00p 1,118.00p 1,125.00p 594498
13/07/2022 1,118.00p 1,132.00p 1,111.00p 1,128.00p 494703
12/07/2022 1,109.00p 1,143.00p 1,104.00p 1,127.00p 721495
11/07/2022 1,090.00p 1,118.00p 1,090.00p 1,110.00p 416126
08/07/2022 1,113.00p 1,126.00p 1,100.00p 1,113.00p 713180
07/07/2022 1,083.00p 1,106.00p 1,073.00p 1,106.00p 689997
06/07/2022 1,055.00p 1,080.00p 1,054.00p 1,072.00p 770616
05/07/2022 1,054.00p 1,058.00p 1,038.00p 1,042.00p 1112204
04/07/2022 1,063.00p 1,065.00p 1,038.00p 1,046.00p 297999
01/07/2022 1,064.00p 1,073.00p 1,045.00p 1,057.00p 558464
30/06/2022 1,082.00p 1,095.00p 1,058.00p 1,064.00p 972055
29/06/2022 1,131.00p 1,131.00p 1,082.00p 1,109.00p 992598
28/06/2022 1,131.00p 1,145.00p 1,110.00p 1,139.00p 893981
27/06/2022 1,112.00p 1,117.00p 1,092.00p 1,107.00p 676138
24/06/2022 1,091.00p 1,097.00p 1,073.00p 1,091.00p 1526485
23/06/2022 1,086.00p 1,086.00p 1,061.00p 1,068.00p 667255
22/06/2022 1,095.00p 1,095.00p 1,057.29p 1,085.00p 658181
21/06/2022 1,101.00p 1,101.00p 1,070.00p 1,077.00p 380585
20/06/2022 1,088.00p 1,098.00p 1,066.00p 1,085.00p 494740
17/06/2022 1,101.00p 1,120.00p 1,074.00p 1,088.00p 8724695
16/06/2022 1,081.00p 1,095.00p 1,067.00p 1,093.00p 1536657
15/06/2022 1,074.00p 1,096.00p 1,068.00p 1,094.00p 887017
14/06/2022 1,044.00p 1,069.00p 1,038.00p 1,059.00p 1025060
13/06/2022 1,064.00p 1,074.00p 1,016.00p 1,044.00p 731750
10/06/2022 1,100.00p 1,104.00p 1,076.40p 1,083.00p 796013
09/06/2022 1,129.00p 1,139.00p 1,101.00p 1,113.00p 666648
08/06/2022 1,149.00p 1,156.40p 1,124.40p 1,135.00p 421560
07/06/2022 1,143.00p 1,152.00p 1,134.00p 1,148.00p 489253
06/06/2022 1,131.00p 1,143.00p 1,097.00p 1,140.00p 670749
03/06/2022 1,174.00p 1,174.00p 1,114.00p 1,125.00p 1223810
02/06/2022 1,174.00p 1,174.00p 1,114.00p 1,125.00p 1223810
01/06/2022 1,174.00p 1,174.00p 1,114.00p 1,125.00p 1223810
31/05/2022 1,142.00p 1,169.00p 1,128.00p 1,158.00p 1859070
30/05/2022 1,119.00p 1,157.00p 1,119.00p 1,146.00p 774437
27/05/2022 1,119.00p 1,143.00p 1,112.00p 1,127.00p 747726
26/05/2022 1,079.00p 1,120.00p 1,079.00p 1,117.00p 871457
25/05/2022 1,068.00p 1,093.00p 1,068.00p 1,079.00p 760563
24/05/2022 1,072.00p 1,089.00p 1,067.00p 1,078.00p 637886
23/05/2022 1,065.00p 1,078.00p 1,053.00p 1,078.00p 475179
20/05/2022 1,034.00p 1,069.00p 1,034.00p 1,056.00p 337023
19/05/2022 1,038.00p 1,053.00p 1,032.00p 1,040.00p 851524
18/05/2022 1,058.00p 1,082.00p 1,054.00p 1,062.00p 428763
17/05/2022 1,065.00p 1,065.00p 1,049.00p 1,058.00p 401307
16/05/2022 1,052.00p 1,064.00p 1,039.00p 1,058.00p 337054
13/05/2022 1,020.00p 1,046.00p 1,013.00p 1,046.00p 695494
12/05/2022 990.00p 1,013.00p 988.88p 1,010.00p 558831
11/05/2022 1,032.00p 1,032.00p 1,005.00p 1,014.00p 540665
10/05/2022 1,015.00p 1,022.00p 1,005.00p 1,006.00p 527108
09/05/2022 1,044.00p 1,049.00p 1,007.00p 1,007.00p 393473
06/05/2022 1,107.00p 1,107.00p 1,041.00p 1,052.00p 900609
05/05/2022 1,057.00p 1,088.00p 1,046.00p 1,082.00p 1038844
04/05/2022 1,125.00p 1,125.00p 1,032.50p 1,048.00p 1050018
03/05/2022 1,135.00p 1,147.00p 1,091.00p 1,104.00p 934519
02/05/2022 1,143.00p 1,168.00p 1,135.00p 1,135.00p 899929
29/04/2022 1,143.00p 1,168.00p 1,135.00p 1,135.00p 899889
28/04/2022 1,150.00p 1,173.00p 1,147.00p 1,162.00p 676573
27/04/2022 1,152.00p 1,161.00p 1,141.00p 1,150.00p 662108
26/04/2022 1,151.00p 1,172.00p 1,140.00p 1,153.00p 1685781
25/04/2022 1,140.00p 1,154.00p 1,133.00p 1,140.00p 620302
22/04/2022 1,140.00p 1,161.00p 1,138.00p 1,150.00p 521685
21/04/2022 1,150.00p 1,164.00p 1,143.00p 1,152.00p 505375
20/04/2022 1,130.00p 1,154.00p 1,125.00p 1,147.00p 1203596
19/04/2022 1,134.00p 1,137.00p 1,114.00p 1,126.00p 1243366
18/04/2022 1,097.00p 1,138.00p 1,089.00p 1,138.00p 1723950
15/04/2022 1,097.00p 1,138.00p 1,089.00p 1,138.00p 1723950
14/04/2022 1,097.00p 1,138.00p 1,089.00p 1,138.00p 1723950
13/04/2022 1,106.00p 1,109.46p 1,087.00p 1,109.00p 624759
12/04/2022 1,116.00p 1,116.00p 1,091.00p 1,102.00p 531114
11/04/2022 1,142.00p 1,142.00p 1,110.70p 1,122.00p 544731
08/04/2022 1,138.00p 1,141.00p 1,101.00p 1,121.00p 694959
07/04/2022 1,127.00p 1,132.00p 1,107.00p 1,122.00p 1112712
06/04/2022 1,160.00p 1,166.00p 1,140.00p 1,158.00p 481109
05/04/2022 1,149.00p 1,172.00p 1,145.00p 1,165.00p 493312
04/04/2022 1,170.00p 1,172.00p 1,146.00p 1,151.00p 315748
01/04/2022 1,164.00p 1,172.00p 1,155.00p 1,163.00p 296704
31/03/2022 1,179.00p 1,180.50p 1,158.00p 1,158.00p 426707
30/03/2022 1,186.50p 1,190.50p 1,168.50p 1,169.00p 564943
29/03/2022 1,156.00p 1,185.00p 1,156.00p 1,185.00p 501854
28/03/2022 1,150.00p 1,162.50p 1,139.00p 1,156.50p 367341
25/03/2022 1,141.00p 1,147.00p 1,125.00p 1,141.50p 1034035
24/03/2022 1,128.50p 1,139.50p 1,119.50p 1,123.50p 714995
23/03/2022 1,154.00p 1,165.05p 1,130.50p 1,133.50p 1030793
22/03/2022 1,126.00p 1,163.50p 1,126.00p 1,157.00p 361238
21/03/2022 1,148.50p 1,148.50p 1,123.00p 1,128.50p 743753
18/03/2022 1,143.00p 1,149.50p 1,124.00p 1,136.00p 1680187
17/03/2022 1,104.00p 1,140.00p 1,104.00p 1,140.00p 766136
16/03/2022 1,112.00p 1,138.50p 1,106.00p 1,121.50p 1422877
15/03/2022 1,085.50p 1,107.50p 1,085.50p 1,106.00p 734918
14/03/2022 1,098.00p 1,114.00p 1,090.50p 1,109.50p 467978
11/03/2022 1,075.00p 1,099.50p 1,071.50p 1,091.50p 601629
10/03/2022 1,077.50p 1,079.50p 1,053.00p 1,073.00p 736825
09/03/2022 1,046.00p 1,068.50p 1,036.00p 1,061.50p 620823
08/03/2022 986.00p 1,034.00p 981.60p 1,021.50p 961930
07/03/2022 968.00p 1,004.50p 934.80p 994.60p 1041814
04/03/2022 1,008.00p 1,022.00p 970.40p 990.20p 732434
03/03/2022 1,064.50p 1,071.00p 1,015.00p 1,017.50p 797697
02/03/2022 1,046.50p 1,065.00p 1,034.50p 1,061.00p 645435
01/03/2022 1,054.50p 1,068.75p 1,038.50p 1,046.00p 734426
28/02/2022 1,045.50p 1,068.00p 1,042.00p 1,068.00p 809869
25/02/2022 1,008.50p 1,061.00p 1,008.50p 1,061.00p 1291871
24/02/2022 999.00p 1,014.50p 980.20p 1,002.00p 1024701
23/02/2022 1,022.50p 1,083.00p 1,017.50p 1,019.00p 828565
22/02/2022 976.00p 998.00p 965.00p 990.80p 512978
21/02/2022 1,002.50p 1,002.50p 986.60p 991.20p 569234
18/02/2022 1,000.50p 1,015.00p 990.00p 991.20p 303226
17/02/2022 1,019.00p 1,022.50p 1,002.00p 1,002.00p 370509
16/02/2022 1,006.50p 1,021.50p 1,006.50p 1,019.50p 320215
15/02/2022 993.20p 1,015.00p 989.00p 1,009.50p 248666
14/02/2022 1,004.00p 1,010.50p 976.60p 990.40p 874486
11/02/2022 1,033.00p 1,036.50p 1,014.50p 1,020.50p 325689
10/02/2022 1,066.00p 1,066.00p 1,035.00p 1,052.00p 264183
09/02/2022 1,015.00p 1,045.00p 1,009.50p 1,044.50p 479641
08/02/2022 1,009.00p 1,015.50p 997.80p 999.20p 388265
07/02/2022 1,040.50p 1,040.50p 1,004.50p 1,004.50p 322489
04/02/2022 1,065.50p 1,065.50p 1,014.50p 1,014.50p 257435
03/02/2022 1,035.00p 1,058.00p 1,035.00p 1,040.50p 286233
02/02/2022 1,056.00p 1,064.50p 1,046.50p 1,054.00p 446813
01/02/2022 1,043.50p 1,051.75p 1,033.50p 1,041.00p 739870
31/01/2022 1,027.00p 1,045.50p 1,026.00p 1,034.00p 868026
28/01/2022 1,055.50p 1,055.50p 1,030.50p 1,035.50p 911577
27/01/2022 1,035.00p 1,044.50p 1,029.00p 1,042.50p 501818
26/01/2022 1,034.00p 1,056.00p 1,034.00p 1,047.50p 300470
25/01/2022 1,034.00p 1,035.00p 1,014.00p 1,031.00p 454898
24/01/2022 1,042.50p 1,042.50p 1,012.50p 1,023.50p 469152
21/01/2022 1,018.50p 1,039.50p 1,018.50p 1,039.50p 485918
20/01/2022 1,020.50p 1,050.00p 1,020.50p 1,044.00p 582742
19/01/2022 1,018.00p 1,049.00p 1,018.00p 1,046.00p 572845
18/01/2022 1,061.00p 1,063.00p 1,038.00p 1,043.00p 571205
17/01/2022 1,039.00p 1,074.00p 1,039.00p 1,065.50p 207815
14/01/2022 1,046.00p 1,076.00p 1,046.00p 1,060.00p 459258
13/01/2022 1,047.50p 1,076.50p 1,047.50p 1,070.00p 353453
12/01/2022 1,047.00p 1,075.00p 1,047.00p 1,071.00p 310459
10/01/2022 1,084.00p 1,085.00p 1,062.50p 1,075.00p 372251
07/01/2022 1,078.00p 1,093.50p 1,072.50p 1,082.00p 300018
06/01/2022 1,095.00p 1,099.50p 1,088.00p 1,093.00p 433233
05/01/2022 1,124.00p 1,124.00p 1,098.70p 1,107.00p 338645
04/01/2022 1,124.00p 1,124.00p 1,102.00p 1,124.00p 549222
03/01/2022 1,110.00p 1,110.50p 1,096.80p 1,110.50p 149848
31/12/2021 1,110.00p 1,110.50p 1,096.80p 1,110.50p 149848
30/12/2021 1,078.00p 1,100.00p 1,078.00p 1,100.00p 490651
29/12/2021 1,078.50p 1,096.50p 1,078.50p 1,082.00p 232379
28/12/2021 1,076.00p 1,080.50p 1,073.00p 1,073.00p 35116
27/12/2021 1,076.00p 1,080.50p 1,073.00p 1,073.00p 35116

*Close Price adjusted for both dividends and splits