The Unite Group plc (UTG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:37PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 925.50 | 940.50 | 919.50 | 940.00 | 940.00 | 5,367,184 |
| 25 Jul 2024 | 913.50 | 922.00 | 899.00 | 920.00 | 920.00 | 1,035,625 |
| 24 Jul 2024 | 915.00 | 935.50 | 915.00 | 922.00 | 922.00 | 1,741,149 |
| 23 Jul 2024 | 932.00 | 937.50 | 918.50 | 924.00 | 924.00 | 546,059 |
| 22 Jul 2024 | 938.50 | 951.00 | 932.50 | 932.50 | 932.50 | 513,434 |
| 19 Jul 2024 | 924.50 | 938.50 | 924.50 | 937.00 | 937.00 | 410,171 |
| 18 Jul 2024 | 952.00 | 957.00 | 941.00 | 941.00 | 941.00 | 581,863 |
| 17 Jul 2024 | 948.00 | 954.00 | 937.50 | 944.50 | 944.50 | 513,835 |
| 16 Jul 2024 | 946.50 | 952.50 | 938.00 | 945.50 | 945.50 | 413,677 |
| 15 Jul 2024 | 939.00 | 947.50 | 933.92 | 947.50 | 947.50 | 497,378 |
| 12 Jul 2024 | 943.50 | 950.21 | 916.50 | 942.50 | 942.50 | 730,835 |
| 11 Jul 2024 | 920.50 | 938.00 | 916.00 | 937.50 | 937.50 | 1,157,201 |
| 10 Jul 2024 | 923.50 | 935.50 | 916.00 | 921.50 | 921.50 | 1,088,910 |
| 09 Jul 2024 | 919.00 | 927.00 | 905.50 | 917.00 | 917.00 | 972,556 |
| 08 Jul 2024 | 922.00 | 933.50 | 909.50 | 919.00 | 919.00 | 1,139,115 |
| 05 Jul 2024 | 914.50 | 918.50 | 908.00 | 918.00 | 918.00 | 2,277,452 |
| 04 Jul 2024 | 910.00 | 917.00 | 901.00 | 907.00 | 907.00 | 549,136 |
| 03 Jul 2024 | 897.00 | 907.00 | 890.50 | 906.50 | 906.50 | 1,418,849 |
| 02 Jul 2024 | 882.00 | 897.50 | 871.50 | 891.00 | 891.00 | 822,460 |
| 01 Jul 2024 | 899.50 | 907.50 | 889.00 | 889.50 | 889.50 | 398,608 |
| 28 Jun 2024 | 883.00 | 895.00 | 883.00 | 892.00 | 892.00 | 1,084,570 |
| 27 Jun 2024 | 894.00 | 900.00 | 883.00 | 883.00 | 883.00 | 757,125 |
| 26 Jun 2024 | 903.00 | 906.50 | 884.50 | 890.50 | 890.50 | 617,144 |
| 25 Jun 2024 | 908.00 | 911.00 | 894.00 | 899.50 | 899.50 | 414,742 |
| 24 Jun 2024 | 900.50 | 911.50 | 892.00 | 910.00 | 910.00 | 1,445,937 |
| 21 Jun 2024 | 908.00 | 908.50 | 886.50 | 898.00 | 898.00 | 2,891,918 |
| 20 Jun 2024 | 895.50 | 908.50 | 888.50 | 906.50 | 906.50 | 847,090 |
| 19 Jun 2024 | 903.00 | 905.50 | 894.00 | 894.00 | 894.00 | 580,248 |
| 18 Jun 2024 | 903.00 | 911.00 | 903.00 | 906.00 | 906.00 | 554,576 |
| 17 Jun 2024 | 911.00 | 917.50 | 902.00 | 903.00 | 903.00 | 705,100 |
| 14 Jun 2024 | 899.00 | 910.00 | 892.63 | 910.00 | 910.00 | 745,077 |
| 13 Jun 2024 | 903.00 | 907.00 | 893.50 | 896.50 | 896.50 | 772,610 |
| 12 Jun 2024 | 887.00 | 908.50 | 881.00 | 904.00 | 904.00 | 1,180,276 |
| 11 Jun 2024 | 915.00 | 917.50 | 882.50 | 882.50 | 882.50 | 1,313,928 |
| 10 Jun 2024 | 908.00 | 917.50 | 907.50 | 910.00 | 910.00 | 2,111,945 |
| 07 Jun 2024 | 944.00 | 947.00 | 914.50 | 918.50 | 918.50 | 1,381,553 |
| 06 Jun 2024 | 942.50 | 951.00 | 934.50 | 938.00 | 938.00 | 356,928 |
| 05 Jun 2024 | 949.00 | 949.00 | 936.00 | 944.00 | 944.00 | 654,311 |
| 04 Jun 2024 | 940.50 | 947.00 | 938.00 | 939.50 | 939.50 | 588,452 |
| 03 Jun 2024 | 943.00 | 947.50 | 931.50 | 943.50 | 943.50 | 3,121,128 |
| 31 May 2024 | 938.50 | 938.50 | 929.00 | 931.50 | 931.50 | 1,999,125 |
| 30 May 2024 | 919.00 | 939.00 | 919.00 | 938.00 | 938.00 | 2,501,061 |
| 29 May 2024 | 930.50 | 936.00 | 921.00 | 924.50 | 924.50 | 505,177 |
| 28 May 2024 | 928.50 | 945.00 | 921.00 | 931.00 | 931.00 | 746,936 |
| 24 May 2024 | 920.00 | 928.50 | 918.00 | 922.50 | 922.50 | 699,253 |
| 23 May 2024 | 946.50 | 947.50 | 922.50 | 922.50 | 922.50 | 908,082 |
| 22 May 2024 | 942.00 | 946.50 | 929.00 | 946.50 | 946.50 | 509,244 |
| 21 May 2024 | 947.00 | 947.00 | 935.00 | 946.00 | 946.00 | 1,039,261 |
| 20 May 2024 | 957.50 | 961.00 | 943.00 | 943.00 | 943.00 | 497,945 |
| 17 May 2024 | 974.50 | 975.50 | 955.50 | 955.50 | 955.50 | 551,537 |
| 16 May 2024 | 992.00 | 992.00 | 969.50 | 974.00 | 974.00 | 653,895 |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 957.50 | 966.50 | 951.00 | 951.00 | 951.00 | 953,285 |
| 13 May 2024 | 963.00 | 967.00 | 954.00 | 957.50 | 957.50 | 970,783 |
| 10 May 2024 | 980.50 | 983.50 | 960.00 | 963.00 | 963.00 | 924,182 |
| 09 May 2024 | 979.50 | 984.00 | 972.50 | 978.50 | 978.50 | 581,060 |
| 08 May 2024 | 976.50 | 982.00 | 972.00 | 980.00 | 980.00 | 498,872 |
| 07 May 2024 | 973.00 | 975.50 | 964.50 | 971.50 | 971.50 | 560,707 |
| 03 May 2024 | 964.00 | 977.50 | 952.00 | 958.50 | 958.50 | 580,595 |
| 02 May 2024 | 935.50 | 955.00 | 935.50 | 953.50 | 953.50 | 635,731 |
| 01 May 2024 | 925.50 | 947.00 | 922.50 | 940.00 | 940.00 | 526,084 |
| 30 Apr 2024 | 932.50 | 936.50 | 926.50 | 928.00 | 928.00 | 902,673 |
| 29 Apr 2024 | 930.00 | 949.00 | 930.00 | 933.50 | 933.50 | 525,228 |
| 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 |
| *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.