UK markets closed

The Unite Group plc (UTG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,175.00+18.00 (+1.56%)
At close: 04:45PM BST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20221,157.001,177.001,157.001,175.001,175.00415,958
11 Aug 20221,174.001,174.001,148.001,157.001,157.00348,084
10 Aug 20221,131.001,173.001,124.001,171.001,171.00699,907
09 Aug 20221,136.001,149.001,118.001,133.001,133.00405,202
08 Aug 20221,136.001,142.001,118.001,136.001,136.00474,811
05 Aug 20221,138.001,152.001,113.001,114.001,114.00445,679
04 Aug 20221,148.001,168.001,148.001,155.001,155.00441,695
03 Aug 20221,146.001,154.001,140.001,148.001,148.00402,631
02 Aug 20221,155.001,155.001,129.001,146.001,146.00412,113
01 Aug 20221,157.001,165.001,150.001,151.001,151.00800,700
29 Jul 20221,143.001,167.001,136.001,165.001,165.00635,822
28 Jul 20221,100.001,139.001,079.001,139.001,139.001,056,207
27 Jul 20221,180.001,185.001,089.001,089.001,089.001,473,083
26 Jul 20221,166.001,196.001,166.001,180.001,180.00906,467
25 Jul 20221,208.001,208.001,189.001,190.001,190.00430,838
22 Jul 20221,189.001,209.001,171.001,207.001,207.00681,492
21 Jul 20221,171.001,172.001,149.001,172.001,172.00734,089
20 Jul 20221,174.001,177.001,158.001,161.001,161.00570,364
19 Jul 20221,147.001,170.001,138.001,166.001,166.00567,019
18 Jul 20221,160.001,169.001,142.001,146.001,146.00417,121
15 Jul 20221,129.001,157.001,127.001,154.001,154.00669,406
14 Jul 20221,130.001,137.001,118.001,125.001,125.00791,021
13 Jul 20221,118.001,132.001,111.001,128.001,128.00660,366
12 Jul 20221,109.001,143.001,104.001,127.001,127.00908,372
11 Jul 20221,090.001,118.001,090.001,110.001,110.00515,181
08 Jul 20221,113.001,126.001,100.001,113.001,113.00913,597
07 Jul 20221,083.001,106.001,073.001,106.001,106.00877,937
06 Jul 20221,055.001,080.001,054.001,072.001,072.001,012,663
05 Jul 20221,054.001,058.001,038.001,042.001,042.001,323,865
04 Jul 20221,063.001,065.001,038.001,046.001,046.00386,705
01 Jul 20221,064.001,073.001,045.001,057.001,057.00651,208
30 Jun 20221,082.001,095.001,058.001,064.001,064.001,159,789
29 Jun 20221,131.001,131.001,082.001,109.001,109.001,232,715
28 Jun 20221,131.001,145.001,110.001,139.001,139.001,169,793
27 Jun 20221,112.001,117.001,092.001,107.001,107.00823,691
24 Jun 20221,091.001,097.001,073.001,091.001,091.001,625,452
23 Jun 20221,086.001,086.001,061.001,068.001,068.00727,372
22 Jun 20221,095.001,095.001,057.291,085.001,085.00972,765
21 Jun 20221,101.001,101.001,070.001,077.001,077.00427,323
20 Jun 20221,088.001,098.001,066.001,085.001,085.00539,670
17 Jun 20221,101.001,120.001,074.001,088.001,088.009,476,072
16 Jun 20221,081.001,095.001,067.001,093.001,093.001,929,076
15 Jun 20221,074.001,096.001,068.001,094.001,094.001,146,397
14 Jun 20221,044.001,069.001,038.001,059.001,059.001,495,242
13 Jun 20221,064.001,074.001,016.001,044.001,044.001,275,008
10 Jun 20221,100.001,104.001,076.401,083.001,083.001,057,133
09 Jun 20221,129.001,139.001,101.001,113.001,113.00986,084
08 Jun 20221,149.001,156.401,124.401,135.001,135.001,021,774
07 Jun 20221,143.001,152.001,134.001,148.001,148.001,203,896
06 Jun 20221,131.001,143.001,097.001,140.001,140.001,393,497
01 Jun 20221,174.001,174.001,114.001,125.001,125.001,879,963
31 May 20221,142.001,169.001,128.001,158.001,158.003,590,507
30 May 20221,119.001,157.001,119.001,146.001,146.001,765,779
27 May 20221,119.001,143.001,112.001,127.001,127.001,043,172
26 May 20221,079.001,120.001,079.001,117.001,117.00947,644
25 May 20221,068.001,093.001,068.001,079.001,079.00927,403
24 May 20221,072.001,089.001,067.001,078.001,078.00712,188
23 May 20221,065.001,078.001,053.001,078.001,078.00513,395
20 May 20221,034.001,069.001,034.001,056.001,056.00402,369
19 May 20221,038.001,053.001,032.001,040.001,040.001,112,029
18 May 20221,058.001,082.001,054.001,062.001,062.00519,202
17 May 20221,065.001,065.001,049.001,058.001,058.00504,680
16 May 20221,052.001,064.001,039.001,058.001,058.00393,941
13 May 20221,020.001,046.001,013.001,046.001,046.00835,900
12 May 2022990.001,013.00988.881,010.001,010.00645,225
11 May 20221,032.001,032.001,005.001,014.001,014.00694,336
10 May 20221,015.001,022.001,005.001,006.001,006.00691,858
09 May 20221,044.001,049.001,007.001,007.001,007.00535,663
06 May 20221,107.001,107.001,041.001,052.001,052.001,080,961
05 May 20221,057.001,088.001,046.001,082.001,082.001,170,457
04 May 20221,125.001,125.001,032.501,048.001,048.001,133,457
03 May 20221,135.001,147.001,091.001,104.001,104.001,280,781
29 Apr 20221,143.001,168.001,135.001,135.001,135.001,030,441
28 Apr 20221,150.001,173.001,147.001,162.001,162.001,049,712
27 Apr 20221,152.001,161.001,141.001,150.001,150.00726,196
26 Apr 20221,151.001,172.001,140.001,153.001,153.001,767,011
25 Apr 20221,140.001,154.001,133.001,140.001,140.00716,791
22 Apr 20221,140.001,161.001,138.001,150.001,150.00589,751
21 Apr 20221,150.001,164.001,143.001,152.001,152.00604,899
20 Apr 20221,130.001,154.001,125.001,147.001,147.001,320,688
19 Apr 20221,134.001,137.001,114.001,126.001,126.001,461,339
14 Apr 20221,097.001,138.001,089.001,138.001,138.002,051,159
14 Apr 202215.6 Dividend
13 Apr 20221,106.001,109.461,087.001,109.001,093.40736,884
12 Apr 20221,116.001,116.001,091.001,102.001,086.50581,268
11 Apr 20221,142.001,142.001,110.701,122.001,106.22593,373
08 Apr 20221,138.001,141.001,101.001,121.001,105.23839,483
07 Apr 20221,127.001,132.001,107.001,122.001,106.221,505,074
06 Apr 20221,160.001,166.001,140.001,158.001,141.71520,163
05 Apr 20221,149.001,172.001,145.001,165.001,148.61705,250
04 Apr 20221,170.001,172.001,146.001,151.001,134.81345,003
01 Apr 20221,164.001,172.001,155.001,163.001,146.64384,496
31 Mar 20221,179.001,180.501,158.001,158.001,141.71500,639
30 Mar 20221,186.501,190.501,168.501,169.001,152.56668,199
29 Mar 20221,156.001,185.001,156.001,185.001,168.33579,692
28 Mar 20221,150.001,162.501,139.001,156.501,140.23627,441
25 Mar 20221,141.001,147.001,125.001,141.501,125.441,136,402
24 Mar 20221,128.501,139.501,119.501,123.501,107.70765,237
23 Mar 20221,154.001,165.051,130.501,133.501,117.561,249,155
22 Mar 20221,126.001,163.501,126.001,157.001,140.72407,639
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...