The Unite Group plc (UTG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:45PM BST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 1,157.00 | 1,177.00 | 1,157.00 | 1,175.00 | 1,175.00 | 415,958 |
| 11 Aug 2022 | 1,174.00 | 1,174.00 | 1,148.00 | 1,157.00 | 1,157.00 | 348,084 |
| 10 Aug 2022 | 1,131.00 | 1,173.00 | 1,124.00 | 1,171.00 | 1,171.00 | 699,907 |
| 09 Aug 2022 | 1,136.00 | 1,149.00 | 1,118.00 | 1,133.00 | 1,133.00 | 405,202 |
| 08 Aug 2022 | 1,136.00 | 1,142.00 | 1,118.00 | 1,136.00 | 1,136.00 | 474,811 |
| 05 Aug 2022 | 1,138.00 | 1,152.00 | 1,113.00 | 1,114.00 | 1,114.00 | 445,679 |
| 04 Aug 2022 | 1,148.00 | 1,168.00 | 1,148.00 | 1,155.00 | 1,155.00 | 441,695 |
| 03 Aug 2022 | 1,146.00 | 1,154.00 | 1,140.00 | 1,148.00 | 1,148.00 | 402,631 |
| 02 Aug 2022 | 1,155.00 | 1,155.00 | 1,129.00 | 1,146.00 | 1,146.00 | 412,113 |
| 01 Aug 2022 | 1,157.00 | 1,165.00 | 1,150.00 | 1,151.00 | 1,151.00 | 800,700 |
| 29 Jul 2022 | 1,143.00 | 1,167.00 | 1,136.00 | 1,165.00 | 1,165.00 | 635,822 |
| 28 Jul 2022 | 1,100.00 | 1,139.00 | 1,079.00 | 1,139.00 | 1,139.00 | 1,056,207 |
| 27 Jul 2022 | 1,180.00 | 1,185.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,473,083 |
| 26 Jul 2022 | 1,166.00 | 1,196.00 | 1,166.00 | 1,180.00 | 1,180.00 | 906,467 |
| 25 Jul 2022 | 1,208.00 | 1,208.00 | 1,189.00 | 1,190.00 | 1,190.00 | 430,838 |
| 22 Jul 2022 | 1,189.00 | 1,209.00 | 1,171.00 | 1,207.00 | 1,207.00 | 681,492 |
| 21 Jul 2022 | 1,171.00 | 1,172.00 | 1,149.00 | 1,172.00 | 1,172.00 | 734,089 |
| 20 Jul 2022 | 1,174.00 | 1,177.00 | 1,158.00 | 1,161.00 | 1,161.00 | 570,364 |
| 19 Jul 2022 | 1,147.00 | 1,170.00 | 1,138.00 | 1,166.00 | 1,166.00 | 567,019 |
| 18 Jul 2022 | 1,160.00 | 1,169.00 | 1,142.00 | 1,146.00 | 1,146.00 | 417,121 |
| 15 Jul 2022 | 1,129.00 | 1,157.00 | 1,127.00 | 1,154.00 | 1,154.00 | 669,406 |
| 14 Jul 2022 | 1,130.00 | 1,137.00 | 1,118.00 | 1,125.00 | 1,125.00 | 791,021 |
| 13 Jul 2022 | 1,118.00 | 1,132.00 | 1,111.00 | 1,128.00 | 1,128.00 | 660,366 |
| 12 Jul 2022 | 1,109.00 | 1,143.00 | 1,104.00 | 1,127.00 | 1,127.00 | 908,372 |
| 11 Jul 2022 | 1,090.00 | 1,118.00 | 1,090.00 | 1,110.00 | 1,110.00 | 515,181 |
| 08 Jul 2022 | 1,113.00 | 1,126.00 | 1,100.00 | 1,113.00 | 1,113.00 | 913,597 |
| 07 Jul 2022 | 1,083.00 | 1,106.00 | 1,073.00 | 1,106.00 | 1,106.00 | 877,937 |
| 06 Jul 2022 | 1,055.00 | 1,080.00 | 1,054.00 | 1,072.00 | 1,072.00 | 1,012,663 |
| 05 Jul 2022 | 1,054.00 | 1,058.00 | 1,038.00 | 1,042.00 | 1,042.00 | 1,323,865 |
| 04 Jul 2022 | 1,063.00 | 1,065.00 | 1,038.00 | 1,046.00 | 1,046.00 | 386,705 |
| 01 Jul 2022 | 1,064.00 | 1,073.00 | 1,045.00 | 1,057.00 | 1,057.00 | 651,208 |
| 30 Jun 2022 | 1,082.00 | 1,095.00 | 1,058.00 | 1,064.00 | 1,064.00 | 1,159,789 |
| 29 Jun 2022 | 1,131.00 | 1,131.00 | 1,082.00 | 1,109.00 | 1,109.00 | 1,232,715 |
| 28 Jun 2022 | 1,131.00 | 1,145.00 | 1,110.00 | 1,139.00 | 1,139.00 | 1,169,793 |
| 27 Jun 2022 | 1,112.00 | 1,117.00 | 1,092.00 | 1,107.00 | 1,107.00 | 823,691 |
| 24 Jun 2022 | 1,091.00 | 1,097.00 | 1,073.00 | 1,091.00 | 1,091.00 | 1,625,452 |
| 23 Jun 2022 | 1,086.00 | 1,086.00 | 1,061.00 | 1,068.00 | 1,068.00 | 727,372 |
| 22 Jun 2022 | 1,095.00 | 1,095.00 | 1,057.29 | 1,085.00 | 1,085.00 | 972,765 |
| 21 Jun 2022 | 1,101.00 | 1,101.00 | 1,070.00 | 1,077.00 | 1,077.00 | 427,323 |
| 20 Jun 2022 | 1,088.00 | 1,098.00 | 1,066.00 | 1,085.00 | 1,085.00 | 539,670 |
| 17 Jun 2022 | 1,101.00 | 1,120.00 | 1,074.00 | 1,088.00 | 1,088.00 | 9,476,072 |
| 16 Jun 2022 | 1,081.00 | 1,095.00 | 1,067.00 | 1,093.00 | 1,093.00 | 1,929,076 |
| 15 Jun 2022 | 1,074.00 | 1,096.00 | 1,068.00 | 1,094.00 | 1,094.00 | 1,146,397 |
| 14 Jun 2022 | 1,044.00 | 1,069.00 | 1,038.00 | 1,059.00 | 1,059.00 | 1,495,242 |
| 13 Jun 2022 | 1,064.00 | 1,074.00 | 1,016.00 | 1,044.00 | 1,044.00 | 1,275,008 |
| 10 Jun 2022 | 1,100.00 | 1,104.00 | 1,076.40 | 1,083.00 | 1,083.00 | 1,057,133 |
| 09 Jun 2022 | 1,129.00 | 1,139.00 | 1,101.00 | 1,113.00 | 1,113.00 | 986,084 |
| 08 Jun 2022 | 1,149.00 | 1,156.40 | 1,124.40 | 1,135.00 | 1,135.00 | 1,021,774 |
| 07 Jun 2022 | 1,143.00 | 1,152.00 | 1,134.00 | 1,148.00 | 1,148.00 | 1,203,896 |
| 06 Jun 2022 | 1,131.00 | 1,143.00 | 1,097.00 | 1,140.00 | 1,140.00 | 1,393,497 |
| 01 Jun 2022 | 1,174.00 | 1,174.00 | 1,114.00 | 1,125.00 | 1,125.00 | 1,879,963 |
| 31 May 2022 | 1,142.00 | 1,169.00 | 1,128.00 | 1,158.00 | 1,158.00 | 3,590,507 |
| 30 May 2022 | 1,119.00 | 1,157.00 | 1,119.00 | 1,146.00 | 1,146.00 | 1,765,779 |
| 27 May 2022 | 1,119.00 | 1,143.00 | 1,112.00 | 1,127.00 | 1,127.00 | 1,043,172 |
| 26 May 2022 | 1,079.00 | 1,120.00 | 1,079.00 | 1,117.00 | 1,117.00 | 947,644 |
| 25 May 2022 | 1,068.00 | 1,093.00 | 1,068.00 | 1,079.00 | 1,079.00 | 927,403 |
| 24 May 2022 | 1,072.00 | 1,089.00 | 1,067.00 | 1,078.00 | 1,078.00 | 712,188 |
| 23 May 2022 | 1,065.00 | 1,078.00 | 1,053.00 | 1,078.00 | 1,078.00 | 513,395 |
| 20 May 2022 | 1,034.00 | 1,069.00 | 1,034.00 | 1,056.00 | 1,056.00 | 402,369 |
| 19 May 2022 | 1,038.00 | 1,053.00 | 1,032.00 | 1,040.00 | 1,040.00 | 1,112,029 |
| 18 May 2022 | 1,058.00 | 1,082.00 | 1,054.00 | 1,062.00 | 1,062.00 | 519,202 |
| 17 May 2022 | 1,065.00 | 1,065.00 | 1,049.00 | 1,058.00 | 1,058.00 | 504,680 |
| 16 May 2022 | 1,052.00 | 1,064.00 | 1,039.00 | 1,058.00 | 1,058.00 | 393,941 |
| 13 May 2022 | 1,020.00 | 1,046.00 | 1,013.00 | 1,046.00 | 1,046.00 | 835,900 |
| 12 May 2022 | 990.00 | 1,013.00 | 988.88 | 1,010.00 | 1,010.00 | 645,225 |
| 11 May 2022 | 1,032.00 | 1,032.00 | 1,005.00 | 1,014.00 | 1,014.00 | 694,336 |
| 10 May 2022 | 1,015.00 | 1,022.00 | 1,005.00 | 1,006.00 | 1,006.00 | 691,858 |
| 09 May 2022 | 1,044.00 | 1,049.00 | 1,007.00 | 1,007.00 | 1,007.00 | 535,663 |
| 06 May 2022 | 1,107.00 | 1,107.00 | 1,041.00 | 1,052.00 | 1,052.00 | 1,080,961 |
| 05 May 2022 | 1,057.00 | 1,088.00 | 1,046.00 | 1,082.00 | 1,082.00 | 1,170,457 |
| 04 May 2022 | 1,125.00 | 1,125.00 | 1,032.50 | 1,048.00 | 1,048.00 | 1,133,457 |
| 03 May 2022 | 1,135.00 | 1,147.00 | 1,091.00 | 1,104.00 | 1,104.00 | 1,280,781 |
| 29 Apr 2022 | 1,143.00 | 1,168.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,030,441 |
| 28 Apr 2022 | 1,150.00 | 1,173.00 | 1,147.00 | 1,162.00 | 1,162.00 | 1,049,712 |
| 27 Apr 2022 | 1,152.00 | 1,161.00 | 1,141.00 | 1,150.00 | 1,150.00 | 726,196 |
| 26 Apr 2022 | 1,151.00 | 1,172.00 | 1,140.00 | 1,153.00 | 1,153.00 | 1,767,011 |
| 25 Apr 2022 | 1,140.00 | 1,154.00 | 1,133.00 | 1,140.00 | 1,140.00 | 716,791 |
| 22 Apr 2022 | 1,140.00 | 1,161.00 | 1,138.00 | 1,150.00 | 1,150.00 | 589,751 |
| 21 Apr 2022 | 1,150.00 | 1,164.00 | 1,143.00 | 1,152.00 | 1,152.00 | 604,899 |
| 20 Apr 2022 | 1,130.00 | 1,154.00 | 1,125.00 | 1,147.00 | 1,147.00 | 1,320,688 |
| 19 Apr 2022 | 1,134.00 | 1,137.00 | 1,114.00 | 1,126.00 | 1,126.00 | 1,461,339 |
| 14 Apr 2022 | 1,097.00 | 1,138.00 | 1,089.00 | 1,138.00 | 1,138.00 | 2,051,159 |
| 14 Apr 2022 | 15.6 Dividend | |||||
| 13 Apr 2022 | 1,106.00 | 1,109.46 | 1,087.00 | 1,109.00 | 1,093.40 | 736,884 |
| 12 Apr 2022 | 1,116.00 | 1,116.00 | 1,091.00 | 1,102.00 | 1,086.50 | 581,268 |
| 11 Apr 2022 | 1,142.00 | 1,142.00 | 1,110.70 | 1,122.00 | 1,106.22 | 593,373 |
| 08 Apr 2022 | 1,138.00 | 1,141.00 | 1,101.00 | 1,121.00 | 1,105.23 | 839,483 |
| 07 Apr 2022 | 1,127.00 | 1,132.00 | 1,107.00 | 1,122.00 | 1,106.22 | 1,505,074 |
| 06 Apr 2022 | 1,160.00 | 1,166.00 | 1,140.00 | 1,158.00 | 1,141.71 | 520,163 |
| 05 Apr 2022 | 1,149.00 | 1,172.00 | 1,145.00 | 1,165.00 | 1,148.61 | 705,250 |
| 04 Apr 2022 | 1,170.00 | 1,172.00 | 1,146.00 | 1,151.00 | 1,134.81 | 345,003 |
| 01 Apr 2022 | 1,164.00 | 1,172.00 | 1,155.00 | 1,163.00 | 1,146.64 | 384,496 |
| 31 Mar 2022 | 1,179.00 | 1,180.50 | 1,158.00 | 1,158.00 | 1,141.71 | 500,639 |
| 30 Mar 2022 | 1,186.50 | 1,190.50 | 1,168.50 | 1,169.00 | 1,152.56 | 668,199 |
| 29 Mar 2022 | 1,156.00 | 1,185.00 | 1,156.00 | 1,185.00 | 1,168.33 | 579,692 |
| 28 Mar 2022 | 1,150.00 | 1,162.50 | 1,139.00 | 1,156.50 | 1,140.23 | 627,441 |
| 25 Mar 2022 | 1,141.00 | 1,147.00 | 1,125.00 | 1,141.50 | 1,125.44 | 1,136,402 |
| 24 Mar 2022 | 1,128.50 | 1,139.50 | 1,119.50 | 1,123.50 | 1,107.70 | 765,237 |
| 23 Mar 2022 | 1,154.00 | 1,165.05 | 1,130.50 | 1,133.50 | 1,117.56 | 1,249,155 |
| 22 Mar 2022 | 1,126.00 | 1,163.50 | 1,126.00 | 1,157.00 | 1,140.72 | 407,639 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
