UK Markets open in 5 hrs 21 mins

The Unite Group plc (UTG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,107.00+16.00 (+1.47%)
At close: 05:11PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20221,112.001,117.001,092.001,107.001,107.00676,138
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
21 Mar 20221,148.501,148.501,123.001,128.501,112.63840,542
18 Mar 20221,143.001,149.501,124.001,136.001,120.022,208,304
17 Mar 20221,104.001,140.001,104.001,140.001,123.96903,442
16 Mar 20221,112.001,138.501,106.001,121.501,105.721,471,678
15 Mar 20221,085.501,107.501,085.501,106.001,090.44802,712
14 Mar 20221,098.001,114.001,090.501,109.501,093.89624,072
11 Mar 20221,075.001,099.501,071.501,091.501,076.15706,041
10 Mar 20221,077.501,079.501,053.001,073.001,057.91916,052
09 Mar 20221,046.001,068.501,036.001,061.501,046.57731,379
08 Mar 2022986.001,034.00981.601,021.501,007.131,052,820
07 Mar 2022968.001,004.50934.80994.60980.611,352,134
04 Mar 20221,008.001,022.00970.40990.20976.27812,625
03 Mar 20221,064.501,071.001,015.001,017.501,003.191,164,233
02 Mar 20221,046.501,065.001,034.501,061.001,046.08689,816
01 Mar 20221,054.501,068.751,038.501,046.001,031.29798,009
28 Feb 20221,045.501,068.001,042.001,068.001,052.98837,312
25 Feb 20221,008.501,061.001,008.501,061.001,046.081,392,684
24 Feb 2022999.001,014.50980.201,002.00987.911,248,369
23 Feb 20221,022.501,083.001,017.501,019.001,004.671,188,934
22 Feb 2022976.00998.00965.00990.80976.86543,400
21 Feb 20221,002.501,002.50986.60991.20977.26670,384
18 Feb 20221,000.501,015.00990.00991.20977.26339,228
17 Feb 20221,019.001,022.501,002.001,002.00987.91442,315
16 Feb 20221,006.501,021.501,006.501,019.501,005.16343,025
15 Feb 2022993.201,015.00989.001,009.50995.30272,149
14 Feb 20221,004.001,010.50976.60990.40976.47899,485
11 Feb 20221,033.001,036.501,014.501,020.501,006.14358,987
10 Feb 20221,066.001,066.001,035.001,052.001,037.20321,356
09 Feb 20221,015.001,045.001,009.501,044.501,029.81541,229
08 Feb 20221,009.001,015.50997.80999.20985.14435,713
07 Feb 20221,040.501,040.501,004.501,004.50990.37363,556
04 Feb 20221,065.501,065.501,014.501,014.501,000.23323,557
03 Feb 20221,035.001,058.001,035.001,040.501,025.86334,034
02 Feb 20221,056.001,064.501,046.501,054.001,039.17477,477
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...