UTG.L - The Unite Group plc
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2023 | 916.00 | 926.00 | 903.00 | 903.50 | 903.50 | 160,291 |
| 02 Jun 2023 | 899.00 | 918.50 | 899.00 | 915.50 | 915.50 | 499,404 |
| 01 Jun 2023 | 889.00 | 898.00 | 879.50 | 898.00 | 898.00 | 764,470 |
| 31 May 2023 | 891.50 | 903.50 | 880.50 | 895.00 | 895.00 | 1,242,921 |
| 30 May 2023 | 894.00 | 900.50 | 883.50 | 893.50 | 893.50 | 522,313 |
| 26 May 2023 | 891.50 | 894.00 | 884.50 | 886.00 | 886.00 | 486,571 |
| 25 May 2023 | 893.00 | 896.00 | 886.00 | 886.00 | 886.00 | 387,681 |
| 24 May 2023 | 913.50 | 913.50 | 891.50 | 894.50 | 894.50 | 495,732 |
| 23 May 2023 | 916.00 | 930.50 | 912.50 | 921.00 | 921.00 | 864,569 |
| 22 May 2023 | 920.50 | 920.50 | 909.50 | 914.50 | 914.50 | 214,488 |
| 19 May 2023 | 895.00 | 917.00 | 895.00 | 912.50 | 912.50 | 466,223 |
| 18 May 2023 | 921.50 | 922.00 | 897.00 | 900.00 | 900.00 | 642,838 |
| 17 May 2023 | 922.00 | 922.50 | 906.00 | 918.50 | 918.50 | 963,789 |
| 16 May 2023 | 935.00 | 935.00 | 915.50 | 920.00 | 920.00 | 413,048 |
| 15 May 2023 | 920.00 | 932.00 | 913.00 | 925.00 | 925.00 | 539,890 |
| 12 May 2023 | 930.50 | 930.50 | 910.00 | 912.00 | 912.00 | 457,160 |
| 11 May 2023 | 920.00 | 933.50 | 919.00 | 926.00 | 926.00 | 432,653 |
| 10 May 2023 | 911.50 | 923.00 | 908.00 | 923.00 | 923.00 | 346,998 |
| 09 May 2023 | 948.00 | 950.50 | 908.50 | 908.50 | 908.50 | 561,926 |
| 05 May 2023 | 951.50 | 963.50 | 946.00 | 951.50 | 951.50 | 349,774 |
| 04 May 2023 | 944.50 | 950.00 | 930.63 | 945.50 | 945.50 | 484,638 |
| 03 May 2023 | 948.50 | 950.00 | 939.50 | 950.00 | 950.00 | 688,903 |
| 02 May 2023 | 970.50 | 970.50 | 943.00 | 944.00 | 944.00 | 1,033,303 |
| 28 Apr 2023 | 953.50 | 964.00 | 942.00 | 959.00 | 959.00 | 654,829 |
| 27 Apr 2023 | 932.00 | 957.50 | 931.00 | 950.00 | 950.00 | 915,736 |
| 26 Apr 2023 | 950.00 | 950.00 | 936.00 | 944.50 | 944.50 | 949,965 |
| 25 Apr 2023 | 942.50 | 945.50 | 934.50 | 945.50 | 945.50 | 836,441 |
| 24 Apr 2023 | 938.00 | 943.50 | 931.50 | 943.50 | 943.50 | 993,618 |
| 21 Apr 2023 | 932.00 | 941.50 | 930.00 | 940.00 | 940.00 | 605,840 |
| 20 Apr 2023 | 924.00 | 936.00 | 922.00 | 935.00 | 935.00 | 847,843 |
| 19 Apr 2023 | 922.50 | 928.00 | 908.50 | 923.50 | 923.50 | 951,938 |
| 18 Apr 2023 | 951.00 | 954.50 | 928.50 | 928.50 | 928.50 | 564,515 |
| 17 Apr 2023 | 947.00 | 951.99 | 942.00 | 949.00 | 949.00 | 790,735 |
| 14 Apr 2023 | 951.50 | 966.50 | 945.50 | 945.50 | 945.50 | 1,977,919 |
| 13 Apr 2023 | 960.50 | 961.50 | 945.00 | 947.50 | 947.50 | 691,905 |
| 13 Apr 2023 | 21.7 Dividend | |||||
| 12 Apr 2023 | 967.00 | 987.50 | 965.15 | 976.50 | 954.80 | 680,699 |
| 11 Apr 2023 | 980.00 | 993.00 | 962.95 | 964.00 | 942.58 | 1,128,123 |
| 06 Apr 2023 | 941.50 | 979.00 | 941.50 | 979.00 | 957.24 | 802,714 |
| 05 Apr 2023 | 957.50 | 957.50 | 936.50 | 943.50 | 922.53 | 686,563 |
| 04 Apr 2023 | 951.00 | 958.00 | 945.50 | 954.50 | 933.29 | 2,141,875 |
| 03 Apr 2023 | 960.00 | 964.76 | 946.00 | 947.50 | 926.44 | 941,500 |
| 31 Mar 2023 | 945.50 | 959.61 | 931.50 | 959.50 | 938.18 | 1,807,141 |
| 30 Mar 2023 | 917.50 | 941.00 | 917.50 | 941.00 | 920.09 | 675,237 |
| 29 Mar 2023 | 884.50 | 913.00 | 883.00 | 904.00 | 883.91 | 619,738 |
| 28 Mar 2023 | 889.50 | 893.50 | 864.00 | 883.00 | 863.38 | 1,773,211 |
| 27 Mar 2023 | 899.50 | 899.50 | 882.00 | 889.00 | 869.24 | 504,176 |
| 24 Mar 2023 | 893.50 | 893.50 | 873.50 | 883.00 | 863.38 | 556,507 |
| 23 Mar 2023 | 889.00 | 901.50 | 883.50 | 898.00 | 878.04 | 698,862 |
| 22 Mar 2023 | 917.00 | 917.00 | 886.00 | 886.00 | 866.31 | 740,265 |
| 21 Mar 2023 | 921.50 | 930.00 | 915.00 | 915.00 | 894.67 | 483,166 |
| 20 Mar 2023 | 909.50 | 931.00 | 896.00 | 921.50 | 901.02 | 488,069 |
| 17 Mar 2023 | 938.00 | 946.00 | 913.00 | 916.50 | 896.13 | 1,485,119 |
| 16 Mar 2023 | 950.50 | 955.00 | 920.00 | 934.50 | 913.73 | 1,150,226 |
| 15 Mar 2023 | 931.00 | 950.50 | 927.00 | 940.50 | 919.60 | 1,247,663 |
| 14 Mar 2023 | 918.50 | 950.00 | 918.50 | 936.50 | 915.69 | 957,688 |
| 13 Mar 2023 | 917.50 | 922.00 | 886.00 | 914.00 | 893.69 | 759,490 |
| 10 Mar 2023 | 930.50 | 936.50 | 905.00 | 916.50 | 896.13 | 633,421 |
| 09 Mar 2023 | 950.00 | 951.80 | 920.50 | 926.00 | 905.42 | 783,407 |
| 08 Mar 2023 | 964.00 | 964.00 | 945.50 | 952.00 | 930.84 | 332,823 |
| 07 Mar 2023 | 979.00 | 988.00 | 965.00 | 966.50 | 945.02 | 1,071,090 |
| 06 Mar 2023 | 977.00 | 981.50 | 967.50 | 981.50 | 959.69 | 719,027 |
| 03 Mar 2023 | 957.50 | 973.00 | 954.00 | 973.00 | 951.38 | 772,682 |
| 02 Mar 2023 | 946.00 | 958.00 | 943.00 | 955.50 | 934.27 | 701,857 |
| 01 Mar 2023 | 985.00 | 989.55 | 947.00 | 951.50 | 930.36 | 787,243 |
| 28 Feb 2023 | 1,000.00 | 1,004.20 | 981.00 | 983.00 | 961.16 | 1,394,979 |
| 27 Feb 2023 | 982.00 | 992.00 | 973.00 | 985.00 | 963.11 | 502,017 |
| 24 Feb 2023 | 975.00 | 984.50 | 966.00 | 969.50 | 947.96 | 1,086,473 |
| 23 Feb 2023 | 970.00 | 974.50 | 959.00 | 970.00 | 948.44 | 353,246 |
| 22 Feb 2023 | 967.00 | 970.00 | 952.50 | 966.00 | 944.53 | 400,975 |
| 21 Feb 2023 | 981.00 | 984.00 | 968.00 | 969.00 | 947.47 | 878,087 |
| 20 Feb 2023 | 997.00 | 997.00 | 981.50 | 984.00 | 962.13 | 343,896 |
| 17 Feb 2023 | 984.00 | 996.00 | 973.50 | 995.00 | 972.89 | 612,174 |
| 16 Feb 2023 | 1,001.00 | 1,007.00 | 984.00 | 991.50 | 969.47 | 880,816 |
| 15 Feb 2023 | 1,003.00 | 1,005.00 | 996.50 | 999.00 | 976.80 | 605,791 |
| 14 Feb 2023 | 1,012.00 | 1,025.00 | 1,004.00 | 1,004.00 | 981.69 | 669,911 |
| 13 Feb 2023 | 1,001.00 | 1,019.00 | 997.00 | 1,014.00 | 991.47 | 438,230 |
| 10 Feb 2023 | 1,011.00 | 1,017.00 | 998.00 | 1,003.00 | 980.71 | 544,267 |
| 09 Feb 2023 | 1,017.00 | 1,030.00 | 1,010.00 | 1,015.00 | 992.44 | 1,325,522 |
| 08 Feb 2023 | 1,021.00 | 1,036.00 | 1,016.49 | 1,019.00 | 996.36 | 423,575 |
| 07 Feb 2023 | 1,020.00 | 1,023.00 | 1,000.00 | 1,013.00 | 990.49 | 665,932 |
| 06 Feb 2023 | 1,033.00 | 1,033.00 | 1,006.00 | 1,023.00 | 1,000.27 | 389,513 |
| 03 Feb 2023 | 1,045.00 | 1,052.00 | 1,031.00 | 1,036.00 | 1,012.98 | 625,501 |
| 02 Feb 2023 | 1,007.00 | 1,053.00 | 1,005.00 | 1,053.00 | 1,029.60 | 1,107,009 |
| 01 Feb 2023 | 994.00 | 1,011.00 | 994.00 | 997.00 | 974.84 | 879,021 |
| 31 Jan 2023 | 1,000.00 | 1,002.98 | 990.50 | 997.00 | 974.84 | 740,459 |
| 30 Jan 2023 | 1,008.00 | 1,014.00 | 993.50 | 1,004.00 | 981.69 | 445,395 |
| 27 Jan 2023 | 997.00 | 1,014.00 | 995.50 | 1,012.00 | 989.51 | 522,577 |
| 26 Jan 2023 | 995.50 | 1,002.00 | 989.50 | 992.00 | 969.96 | 907,366 |
| 25 Jan 2023 | 989.00 | 992.50 | 976.00 | 990.50 | 968.49 | 541,874 |
| 24 Jan 2023 | 970.00 | 986.00 | 970.00 | 979.50 | 957.73 | 784,101 |
| 23 Jan 2023 | 986.00 | 988.50 | 973.50 | 976.00 | 954.31 | 416,158 |
| 20 Jan 2023 | 990.00 | 990.50 | 978.50 | 980.50 | 958.71 | 619,217 |
| 19 Jan 2023 | 998.00 | 998.00 | 975.50 | 982.00 | 960.18 | 523,011 |
| 18 Jan 2023 | 993.50 | 1,003.00 | 985.50 | 991.00 | 968.98 | 582,928 |
| 17 Jan 2023 | 1,000.00 | 1,012.00 | 995.00 | 995.00 | 972.89 | 929,920 |
| 16 Jan 2023 | 982.00 | 1,008.00 | 979.00 | 1,004.00 | 981.69 | 492,525 |
| 13 Jan 2023 | 988.50 | 992.50 | 978.50 | 983.00 | 961.16 | 574,421 |
| 12 Jan 2023 | 970.50 | 989.50 | 959.50 | 988.00 | 966.04 | 1,744,015 |
| 11 Jan 2023 | 939.00 | 956.50 | 928.00 | 955.50 | 934.27 | 1,441,561 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.