UK markets closed

The Unite Group plc (UTG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
818.50-61.50 (-6.99%)
At close: 05:07PM BST
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 2022885.50891.00817.50818.50818.501,251,382
26 Sept 2022890.50899.00869.50887.55887.551,102,328
23 Sept 2022944.00944.00885.50901.00901.001,409,208
22 Sept 2022950.50955.00930.00932.50932.50560,232
21 Sept 2022950.50966.50945.00964.50964.501,201,946
20 Sept 2022989.00995.00944.00954.50954.501,739,057
16 Sept 2022973.001,008.00957.501,001.001,001.004,614,761
15 Sept 20221,002.001,013.00996.001,000.001,000.001,043,683
15 Sept 202211 Dividend
14 Sept 20221,040.001,040.001,006.001,017.001,006.00836,440
13 Sept 20221,066.001,067.001,029.001,029.001,017.87629,276
12 Sept 20221,057.001,070.001,057.001,070.001,058.43962,417
09 Sept 20221,046.001,062.001,044.001,051.001,039.63677,171
08 Sept 20221,060.001,061.511,032.001,042.001,030.73719,509
07 Sept 20221,051.001,060.001,039.001,053.001,041.61940,890
06 Sept 20221,054.001,080.001,050.001,052.001,040.621,209,124
05 Sept 20221,059.001,063.001,044.001,050.001,038.643,309,719
02 Sept 20221,038.001,072.001,031.001,072.001,060.41886,103
01 Sept 20221,067.001,067.001,020.001,032.001,020.841,294,026
31 Aug 20221,071.001,075.001,051.001,051.001,039.631,185,257
30 Aug 20221,060.001,077.001,054.171,066.001,054.47895,308
26 Aug 20221,080.001,086.001,059.001,064.001,052.49504,431
25 Aug 20221,081.001,093.001,071.001,076.001,064.36365,961
24 Aug 20221,082.001,090.001,069.001,082.001,070.301,001,243
23 Aug 20221,104.001,104.001,082.001,082.001,070.30973,112
22 Aug 20221,134.001,139.001,097.001,102.001,090.08562,019
19 Aug 20221,133.001,149.001,125.001,125.001,112.83601,599
18 Aug 20221,159.001,160.501,145.001,152.001,139.54508,550
17 Aug 20221,163.001,169.001,141.001,152.001,139.54318,606
16 Aug 20221,178.001,190.001,153.001,160.001,147.451,369,460
15 Aug 20221,150.001,190.001,150.001,178.001,165.26382,960
12 Aug 20221,157.001,177.001,157.001,175.001,162.29415,958
11 Aug 20221,174.001,174.001,148.001,157.001,144.49348,084
10 Aug 20221,131.001,173.001,124.001,171.001,158.33699,907
09 Aug 20221,136.001,149.001,118.001,133.001,120.75405,202
08 Aug 20221,136.001,142.001,118.001,136.001,123.71474,811
05 Aug 20221,138.001,152.001,113.001,114.001,101.95445,679
04 Aug 20221,148.001,168.001,148.001,155.001,142.51441,695
03 Aug 20221,146.001,154.001,140.001,148.001,135.58402,631
02 Aug 20221,155.001,155.001,129.001,146.001,133.60412,113
01 Aug 20221,157.001,165.001,150.001,151.001,138.55800,700
29 Jul 20221,143.001,167.001,136.001,165.001,152.40635,822
28 Jul 20221,100.001,139.001,079.001,139.001,126.681,056,207
27 Jul 20221,180.001,185.001,089.001,089.001,077.221,473,083
26 Jul 20221,166.001,196.001,166.001,180.001,167.24906,467
25 Jul 20221,208.001,208.001,189.001,190.001,177.13430,838
22 Jul 20221,189.001,209.001,171.001,207.001,193.94681,492
21 Jul 20221,171.001,172.001,149.001,172.001,159.32734,089
20 Jul 20221,174.001,177.001,158.001,161.001,148.44570,364
19 Jul 20221,147.001,170.001,138.001,166.001,153.39567,019
18 Jul 20221,160.001,169.001,142.001,146.001,133.60417,121
15 Jul 20221,129.001,157.001,127.001,154.001,141.52669,406
14 Jul 20221,130.001,137.001,118.001,125.001,112.83791,021
13 Jul 20221,118.001,132.001,111.001,128.001,115.80660,366
12 Jul 20221,109.001,143.001,104.001,127.001,114.81908,372
11 Jul 20221,090.001,118.001,090.001,110.001,097.99515,181
08 Jul 20221,113.001,126.001,100.001,113.001,100.96913,597
07 Jul 20221,083.001,106.001,073.001,106.001,094.04877,937
06 Jul 20221,055.001,080.001,054.001,072.001,060.411,012,663
05 Jul 20221,054.001,058.001,038.001,042.001,030.731,323,865
04 Jul 20221,063.001,065.001,038.001,046.001,034.69386,705
01 Jul 20221,064.001,073.001,045.001,057.001,045.57651,208
30 Jun 20221,082.001,095.001,058.001,064.001,052.491,159,789
29 Jun 20221,131.001,131.001,082.001,109.001,097.011,232,715
28 Jun 20221,131.001,145.001,110.001,139.001,126.681,169,793
27 Jun 20221,112.001,117.001,092.001,107.001,095.03823,691
24 Jun 20221,091.001,097.001,073.001,091.001,079.201,625,452
23 Jun 20221,086.001,086.001,061.001,068.001,056.45727,372
22 Jun 20221,095.001,095.001,057.291,085.001,073.26972,765
21 Jun 20221,101.001,101.001,070.001,077.001,065.35427,323
20 Jun 20221,088.001,098.001,066.001,085.001,073.26539,670
17 Jun 20221,101.001,120.001,074.001,088.001,076.239,476,072
16 Jun 20221,081.001,095.001,067.001,093.001,081.181,929,076
15 Jun 20221,074.001,096.001,068.001,094.001,082.171,146,397
14 Jun 20221,044.001,069.001,038.001,059.001,047.551,495,242
13 Jun 20221,064.001,074.001,016.001,044.001,032.711,275,008
10 Jun 20221,100.001,104.001,076.401,083.001,071.291,057,133
09 Jun 20221,129.001,139.001,101.001,113.001,100.96986,084
08 Jun 20221,149.001,156.401,124.401,135.001,122.721,021,774
07 Jun 20221,143.001,152.001,134.001,148.001,135.581,203,896
06 Jun 20221,131.001,143.001,097.001,140.001,127.671,393,497
01 Jun 20221,174.001,174.001,114.001,125.001,112.831,879,963
31 May 20221,142.001,169.001,128.001,158.001,145.473,590,507
30 May 20221,119.001,157.001,119.001,146.001,133.601,765,779
27 May 20221,119.001,143.001,112.001,127.001,114.811,043,172
26 May 20221,079.001,120.001,079.001,117.001,104.92947,644
25 May 20221,068.001,093.001,068.001,079.001,067.33927,403
24 May 20221,072.001,089.001,067.001,078.001,066.34712,188
23 May 20221,065.001,078.001,053.001,078.001,066.34513,395
20 May 20221,034.001,069.001,034.001,056.001,044.58402,369
19 May 20221,038.001,053.001,032.001,040.001,028.751,112,029
18 May 20221,058.001,082.001,054.001,062.001,050.51519,202
17 May 20221,065.001,065.001,049.001,058.001,046.56504,680
16 May 20221,052.001,064.001,039.001,058.001,046.56393,941
13 May 20221,020.001,046.001,013.001,046.001,034.69835,900
12 May 2022990.001,013.00988.881,010.00999.08645,225
11 May 20221,032.001,032.001,005.001,014.001,003.03694,336
10 May 20221,015.001,022.001,005.001,006.00995.12691,858
09 May 20221,044.001,049.001,007.001,007.00996.11535,663
06 May 20221,107.001,107.001,041.001,052.001,040.621,080,961
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...