The Unite Group plc (UTG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 916.50 | 937.00 | 915.00 | 932.00 | 932.00 | 880,440 |
| 25 Apr 2024 | 914.50 | 924.00 | 909.00 | 917.00 | 917.00 | 842,166 |
| 24 Apr 2024 | 934.00 | 935.00 | 916.00 | 922.00 | 922.00 | 787,442 |
| 23 Apr 2024 | 937.50 | 940.55 | 931.00 | 932.50 | 932.50 | 1,601,075 |
| 22 Apr 2024 | 929.00 | 935.00 | 924.00 | 930.50 | 930.50 | 1,082,130 |
| 19 Apr 2024 | 918.50 | 923.00 | 910.00 | 918.50 | 918.50 | 837,612 |
| 18 Apr 2024 | 934.00 | 934.00 | 913.50 | 920.50 | 920.50 | 1,658,964 |
| 18 Apr 2024 | 23.6 Dividend | |||||
| 17 Apr 2024 | 925.50 | 946.50 | 925.50 | 938.50 | 914.90 | 3,043,699 |
| 16 Apr 2024 | 924.50 | 935.00 | 922.50 | 933.00 | 909.54 | 1,233,525 |
| 15 Apr 2024 | 939.00 | 947.50 | 935.00 | 941.00 | 917.34 | 1,050,376 |
| 12 Apr 2024 | 945.00 | 948.50 | 937.50 | 939.00 | 915.39 | 706,762 |
| 11 Apr 2024 | 912.50 | 937.50 | 912.50 | 937.50 | 913.93 | 1,931,919 |
| 10 Apr 2024 | 927.00 | 943.50 | 911.00 | 922.00 | 898.81 | 1,044,837 |
| 09 Apr 2024 | 954.50 | 954.50 | 936.50 | 937.00 | 913.44 | 965,867 |
| 08 Apr 2024 | 944.00 | 952.50 | 941.00 | 949.50 | 925.62 | 1,819,719 |
| 05 Apr 2024 | 947.00 | 956.50 | 939.50 | 943.50 | 919.77 | 922,918 |
| 04 Apr 2024 | 950.00 | 953.50 | 937.50 | 953.00 | 929.04 | 4,375,817 |
| 03 Apr 2024 | 936.50 | 945.00 | 930.00 | 934.00 | 910.51 | 611,443 |
| 02 Apr 2024 | 976.00 | 979.50 | 945.50 | 946.00 | 922.21 | 1,104,958 |
| 28 Mar 2024 | 983.00 | 983.00 | 963.00 | 978.00 | 953.41 | 904,507 |
| 27 Mar 2024 | 963.50 | 966.00 | 954.00 | 965.00 | 940.73 | 554,450 |
| 26 Mar 2024 | 950.50 | 971.00 | 950.50 | 962.00 | 937.81 | 704,793 |
| 25 Mar 2024 | 974.00 | 974.00 | 965.50 | 968.00 | 943.66 | 1,166,724 |
| 22 Mar 2024 | 976.50 | 979.00 | 970.00 | 973.00 | 948.53 | 812,632 |
| 21 Mar 2024 | 966.00 | 977.00 | 963.50 | 968.50 | 944.15 | 822,682 |
| 20 Mar 2024 | 944.50 | 962.00 | 944.50 | 956.50 | 932.45 | 507,250 |
| 19 Mar 2024 | 949.50 | 956.50 | 944.50 | 947.50 | 923.67 | 1,884,543 |
| 18 Mar 2024 | 942.50 | 958.00 | 942.50 | 957.00 | 932.93 | 964,933 |
| 15 Mar 2024 | 943.00 | 960.00 | 937.50 | 944.50 | 920.75 | 2,118,653 |
| 14 Mar 2024 | 955.00 | 959.50 | 943.00 | 945.00 | 921.24 | 825,339 |
| 13 Mar 2024 | 948.00 | 960.00 | 947.50 | 957.00 | 932.93 | 848,203 |
| 12 Mar 2024 | 972.00 | 972.00 | 951.00 | 951.00 | 927.09 | 1,106,216 |
| 11 Mar 2024 | 961.50 | 976.00 | 957.10 | 962.00 | 937.81 | 1,301,311 |
| 08 Mar 2024 | 960.00 | 969.00 | 948.00 | 964.00 | 939.76 | 872,483 |
| 07 Mar 2024 | 959.50 | 977.00 | 948.00 | 955.50 | 931.47 | 1,615,972 |
| 06 Mar 2024 | 960.00 | 971.50 | 951.50 | 957.50 | 933.42 | 592,016 |
| 05 Mar 2024 | 945.00 | 960.00 | 945.00 | 956.50 | 932.45 | 893,460 |
| 04 Mar 2024 | 956.00 | 961.50 | 943.00 | 955.50 | 931.47 | 823,101 |
| 01 Mar 2024 | 966.00 | 970.00 | 949.50 | 959.00 | 934.88 | 1,017,390 |
| 29 Feb 2024 | 962.50 | 967.00 | 950.00 | 960.00 | 935.86 | 1,774,199 |
| 28 Feb 2024 | 980.50 | 997.50 | 932.00 | 950.00 | 926.11 | 4,133,341 |
| 27 Feb 2024 | 988.00 | 997.50 | 977.50 | 977.50 | 952.92 | 796,859 |
| 26 Feb 2024 | 989.50 | 997.50 | 985.50 | 986.50 | 961.69 | 2,675,506 |
| 23 Feb 2024 | 980.00 | 995.00 | 979.50 | 993.00 | 968.03 | 663,333 |
| 22 Feb 2024 | 994.00 | 994.00 | 979.00 | 985.50 | 960.72 | 495,162 |
| 21 Feb 2024 | 993.50 | 1,002.00 | 985.50 | 990.00 | 965.10 | 521,745 |
| 20 Feb 2024 | 999.50 | 1,001.00 | 989.50 | 991.50 | 966.57 | 399,606 |
| 19 Feb 2024 | 1,013.00 | 1,013.00 | 988.00 | 1,003.00 | 977.78 | 303,658 |
| 16 Feb 2024 | 1,001.00 | 1,009.00 | 997.50 | 1,002.00 | 976.80 | 480,066 |
| 15 Feb 2024 | 1,004.00 | 1,006.00 | 993.00 | 997.50 | 972.42 | 955,707 |
| 14 Feb 2024 | 981.00 | 996.00 | 977.50 | 986.00 | 961.21 | 896,551 |
| 13 Feb 2024 | 1,002.00 | 1,009.00 | 978.00 | 979.00 | 954.38 | 1,092,968 |
| 12 Feb 2024 | 1,006.00 | 1,012.00 | 997.00 | 1,006.00 | 980.70 | 874,929 |
| 09 Feb 2024 | 1,000.00 | 1,012.00 | 991.50 | 993.50 | 968.52 | 393,796 |
| 08 Feb 2024 | 1,000.00 | 1,022.00 | 1,000.00 | 1,005.00 | 979.73 | 2,287,926 |
| 07 Feb 2024 | 981.50 | 1,020.00 | 981.50 | 1,006.00 | 980.70 | 1,280,070 |
| 06 Feb 2024 | 999.50 | 1,008.00 | 992.50 | 1,005.00 | 979.73 | 587,218 |
| 05 Feb 2024 | 1,005.00 | 1,016.00 | 990.00 | 995.50 | 970.47 | 835,100 |
| 02 Feb 2024 | 1,017.00 | 1,032.00 | 1,006.00 | 1,006.00 | 980.70 | 592,320 |
| 01 Feb 2024 | 1,018.00 | 1,020.00 | 1,002.00 | 1,012.00 | 986.55 | 764,845 |
| 31 Jan 2024 | 1,020.00 | 1,023.00 | 1,013.00 | 1,017.00 | 991.43 | 670,865 |
| 30 Jan 2024 | 1,028.00 | 1,030.00 | 1,014.00 | 1,015.00 | 989.48 | 551,671 |
| 29 Jan 2024 | 1,010.00 | 1,020.00 | 997.00 | 1,017.00 | 991.43 | 672,254 |
| 26 Jan 2024 | 992.50 | 1,013.00 | 989.00 | 1,009.00 | 983.63 | 802,505 |
| 25 Jan 2024 | 986.00 | 1,001.00 | 982.50 | 995.00 | 969.98 | 821,433 |
| 24 Jan 2024 | 991.00 | 997.00 | 981.00 | 994.50 | 969.49 | 655,408 |
| 23 Jan 2024 | 1,010.00 | 1,010.00 | 982.00 | 982.00 | 957.31 | 932,081 |
| 22 Jan 2024 | 999.00 | 1,009.00 | 992.00 | 1,007.00 | 981.68 | 1,004,715 |
| 19 Jan 2024 | 1,007.00 | 1,009.00 | 982.50 | 991.00 | 966.08 | 1,269,789 |
| 18 Jan 2024 | 993.50 | 997.00 | 980.00 | 992.50 | 967.54 | 850,216 |
| 17 Jan 2024 | 1,005.00 | 1,010.00 | 979.50 | 990.00 | 965.10 | 1,089,057 |
| 16 Jan 2024 | 1,028.00 | 1,035.00 | 1,021.00 | 1,027.00 | 1,001.17 | 873,677 |
| 15 Jan 2024 | 1,039.00 | 1,044.00 | 1,026.00 | 1,034.00 | 1,008.00 | 426,328 |
| 12 Jan 2024 | 1,008.00 | 1,049.00 | 1,008.00 | 1,038.00 | 1,011.90 | 418,873 |
| 11 Jan 2024 | 1,039.00 | 1,046.00 | 1,023.00 | 1,023.00 | 997.28 | 435,041 |
| 10 Jan 2024 | 1,039.00 | 1,049.00 | 1,036.00 | 1,036.00 | 1,009.95 | 539,082 |
| 09 Jan 2024 | 1,022.00 | 1,042.00 | 1,022.00 | 1,039.00 | 1,012.87 | 1,134,204 |
| 08 Jan 2024 | 1,022.00 | 1,046.00 | 1,018.00 | 1,046.00 | 1,019.70 | 573,475 |
| 05 Jan 2024 | 1,026.00 | 1,041.00 | 1,013.00 | 1,031.00 | 1,005.07 | 1,293,162 |
| 04 Jan 2024 | 1,026.00 | 1,038.00 | 1,024.00 | 1,032.00 | 1,006.05 | 604,739 |
| 03 Jan 2024 | 1,042.00 | 1,047.00 | 1,024.00 | 1,030.00 | 1,004.10 | 495,726 |
| 02 Jan 2024 | 1,054.00 | 1,061.00 | 1,038.00 | 1,041.00 | 1,014.82 | 540,591 |
| 29 Dec 2023 | 1,058.00 | 1,059.00 | 1,044.00 | 1,044.00 | 1,017.75 | 215,778 |
| 28 Dec 2023 | 1,061.00 | 1,063.00 | 1,051.00 | 1,054.00 | 1,027.50 | 296,603 |
| 27 Dec 2023 | 1,048.00 | 1,061.00 | 1,048.00 | 1,057.00 | 1,030.42 | 451,492 |
| 22 Dec 2023 | 1,044.00 | 1,055.00 | 1,038.00 | 1,055.00 | 1,028.47 | 184,024 |
| 21 Dec 2023 | 1,045.00 | 1,051.00 | 1,035.00 | 1,041.00 | 1,014.82 | 589,570 |
| 20 Dec 2023 | 1,045.00 | 1,055.00 | 1,034.00 | 1,050.00 | 1,023.60 | 1,052,272 |
| 19 Dec 2023 | 1,039.00 | 1,045.00 | 1,026.00 | 1,032.00 | 1,006.05 | 779,292 |
| 18 Dec 2023 | 1,030.00 | 1,050.00 | 1,020.00 | 1,035.00 | 1,008.97 | 565,567 |
| 15 Dec 2023 | 1,051.00 | 1,060.00 | 1,034.00 | 1,043.00 | 1,016.77 | 2,550,453 |
| 14 Dec 2023 | 1,038.00 | 1,069.00 | 1,038.00 | 1,047.00 | 1,020.67 | 2,745,083 |
| 13 Dec 2023 | 1,003.00 | 1,010.00 | 1,000.51 | 1,007.00 | 981.68 | 1,136,284 |
| 12 Dec 2023 | 1,000.00 | 1,012.00 | 991.00 | 1,002.00 | 976.80 | 849,949 |
| 11 Dec 2023 | 991.50 | 995.00 | 975.50 | 995.00 | 969.98 | 1,569,129 |
| 08 Dec 2023 | 988.00 | 988.00 | 973.50 | 979.50 | 954.87 | 965,447 |
| 07 Dec 2023 | 985.00 | 985.00 | 971.00 | 982.00 | 957.31 | 969,985 |
| 06 Dec 2023 | 999.00 | 999.00 | 985.00 | 988.50 | 963.64 | 1,359,770 |
| 05 Dec 2023 | 978.50 | 1,005.00 | 978.50 | 990.50 | 965.59 | 960,148 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.