UK markets closed

The Unite Group plc (UTG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
939.00+1.50 (+0.16%)
At close: 04:35PM BST
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024945.00948.50937.50939.00939.00706,762
11 Apr 2024912.50937.50912.50937.50937.501,931,919
10 Apr 2024927.00943.50911.00922.00922.001,044,837
09 Apr 2024954.50954.50936.50937.00937.00965,867
08 Apr 2024944.00952.50941.00949.50949.501,819,719
05 Apr 2024947.00956.50939.50943.50943.50922,918
04 Apr 2024950.00953.50937.50953.00953.004,375,817
03 Apr 2024936.50945.00930.00934.00934.00611,443
02 Apr 2024976.00979.50945.50946.00946.001,104,958
28 Mar 2024983.00983.00963.00978.00978.00904,507
27 Mar 2024963.50966.00954.00965.00965.00554,450
26 Mar 2024950.50971.00950.50962.00962.00704,793
25 Mar 2024974.00974.00965.50968.00968.001,166,724
22 Mar 2024976.50979.00970.00973.00973.00812,632
21 Mar 2024966.00977.00963.50968.50968.50822,682
20 Mar 2024944.50962.00944.50956.50956.50507,250
19 Mar 2024949.50956.50944.50947.50947.501,884,543
18 Mar 2024942.50958.00942.50957.00957.00964,933
15 Mar 2024943.00960.00937.50944.50944.502,118,653
14 Mar 2024955.00959.50943.00945.00945.00825,339
13 Mar 2024948.00960.00947.50957.00957.00848,203
12 Mar 2024972.00972.00951.00951.00951.001,106,216
11 Mar 2024961.50976.00957.10962.00962.001,301,311
08 Mar 2024960.00969.00948.00964.00964.00872,483
07 Mar 2024959.50977.00948.00955.50955.501,615,972
06 Mar 2024960.00971.50951.50957.50957.50592,016
05 Mar 2024945.00960.00945.00956.50956.50893,460
04 Mar 2024956.00961.50943.00955.50955.50823,101
01 Mar 2024966.00970.00949.50959.00959.001,017,390
29 Feb 2024962.50967.00950.00960.00960.001,774,199
28 Feb 2024980.50997.50932.00950.00950.004,133,341
27 Feb 2024988.00997.50977.50977.50977.50796,859
26 Feb 2024989.50997.50985.50986.50986.502,675,506
23 Feb 2024980.00995.00979.50993.00993.00663,333
22 Feb 2024994.00994.00979.00985.50985.50495,162
21 Feb 2024993.501,002.00985.50990.00990.00521,745
20 Feb 2024999.501,001.00989.50991.50991.50399,606
19 Feb 20241,013.001,013.00988.001,003.001,003.00303,658
16 Feb 20241,001.001,009.00997.501,002.001,002.00480,066
15 Feb 20241,004.001,006.00993.00997.50997.50955,707
14 Feb 2024981.00996.00977.50986.00986.00896,551
13 Feb 20241,002.001,009.00978.00979.00979.001,092,968
12 Feb 20241,006.001,012.00997.001,006.001,006.00874,929
09 Feb 20241,000.001,012.00991.50993.50993.50393,796
08 Feb 20241,000.001,022.001,000.001,005.001,005.002,287,926
07 Feb 2024981.501,020.00981.501,006.001,006.001,280,070
06 Feb 2024999.501,008.00992.501,005.001,005.00587,218
05 Feb 20241,005.001,016.00990.00995.50995.50835,100
02 Feb 20241,017.001,032.001,006.001,006.001,006.00592,320
01 Feb 20241,018.001,020.001,002.001,012.001,012.00764,845
31 Jan 20241,020.001,023.001,013.001,017.001,017.00670,865
30 Jan 20241,028.001,030.001,014.001,015.001,015.00551,671
29 Jan 20241,010.001,020.00997.001,017.001,017.00672,254
26 Jan 2024992.501,013.00989.001,009.001,009.00802,505
25 Jan 2024986.001,001.00982.50995.00995.00821,433
24 Jan 2024991.00997.00981.00994.50994.50655,408
23 Jan 20241,010.001,010.00982.00982.00982.00932,081
22 Jan 2024999.001,009.00992.001,007.001,007.001,004,715
19 Jan 20241,007.001,009.00982.50991.00991.001,269,789
18 Jan 2024993.50997.00980.00992.50992.50850,216
17 Jan 20241,005.001,010.00979.50990.00990.001,089,057
16 Jan 20241,028.001,035.001,021.001,027.001,027.00873,677
15 Jan 20241,039.001,044.001,026.001,034.001,034.00426,328
12 Jan 20241,008.001,049.001,008.001,038.001,038.00418,873
11 Jan 20241,039.001,046.001,023.001,023.001,023.00435,041
10 Jan 20241,039.001,049.001,036.001,036.001,036.00539,082
09 Jan 20241,022.001,042.001,022.001,039.001,039.001,134,204
08 Jan 20241,022.001,046.001,018.001,046.001,046.00573,475
05 Jan 20241,026.001,041.001,013.001,031.001,031.001,293,162
04 Jan 20241,026.001,038.001,024.001,032.001,032.00604,739
03 Jan 20241,042.001,047.001,024.001,030.001,030.00495,726
02 Jan 20241,054.001,061.001,038.001,041.001,041.00540,591
29 Dec 20231,058.001,059.001,044.001,044.001,044.00215,778
28 Dec 20231,061.001,063.001,051.001,054.001,054.00296,603
27 Dec 20231,048.001,061.001,048.001,057.001,057.00451,492
22 Dec 20231,044.001,055.001,038.001,055.001,055.00184,024
21 Dec 20231,045.001,051.001,035.001,041.001,041.00589,570
20 Dec 20231,045.001,055.001,034.001,050.001,050.001,052,272
19 Dec 20231,039.001,045.001,026.001,032.001,032.00779,292
18 Dec 20231,030.001,050.001,020.001,035.001,035.00565,567
15 Dec 20231,051.001,060.001,034.001,043.001,043.002,550,453
14 Dec 20231,038.001,069.001,038.001,047.001,047.002,745,083
13 Dec 20231,003.001,010.001,000.511,007.001,007.001,136,284
12 Dec 20231,000.001,012.00991.001,002.001,002.00849,949
11 Dec 2023991.50995.00975.50995.00995.001,569,129
08 Dec 2023988.00988.00973.50979.50979.50965,447
07 Dec 2023985.00985.00971.00982.00982.00969,985
06 Dec 2023999.00999.00985.00988.50988.501,359,770
05 Dec 2023978.501,005.00978.50990.50990.50960,148
04 Dec 2023990.001,000.00984.00984.00984.002,394,691
01 Dec 2023975.00991.00969.75990.50990.50522,621
30 Nov 2023980.50986.50968.50971.00971.002,662,830
29 Nov 2023975.50989.50975.50982.50982.50552,629
28 Nov 2023978.00983.50959.50974.50974.50537,962
27 Nov 2023982.50992.00972.50979.50979.50379,275
24 Nov 2023979.00979.00966.00973.50973.50740,050
23 Nov 2023979.00979.00966.00975.50975.50384,219
22 Nov 2023962.50979.50960.50974.00974.00511,260
21 Nov 2023979.50984.00958.00961.00961.00679,347
20 Nov 2023998.50999.00978.00984.00984.001,325,508
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...