tiprankstipranks
Trending News
More News >
Unite Group plc (GB:UTG)
LSE:UTG
UK Market
Advertisement

Unite Group plc (UTG) Historical Prices

Compare
67 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 07, 2025
711.50
713.50
703.50
706.50
706.50
-0.70%
946,585
0.73
Oct 06, 2025
720.50
727.50
711.50
711.50
711.50
-2.06%
1,211,698
0.95
Oct 03, 2025
729.00
729.50
719.00
726.50
726.50
+0.62%
1,104,983
0.87
Oct 02, 2025
723.50
726.00
719.00
722.00
722.00
-0.76%
994,087
0.78
Oct 01, 2025
717.50
727.50
710.00
727.50
727.50
+1.18%
1,475,281
1.17
Sep 30, 2025
716.50
719.06
709.50
719.00
719.00
+0.14%
1,116,074
0.89
Sep 29, 2025
714.00
718.00
708.00
718.00
718.00
+0.98%
1,138,877
0.91
Sep 26, 2025
701.00
712.00
700.00
711.00
711.00
+1.43%
1,106,811
0.89
Sep 25, 2025
705.50
708.50
699.50
701.00
701.00
-1.27%
2,388,476
1.96
Sep 24, 2025
711.50
716.50
705.50
710.00
710.00
-0.42%
1,280,377
1.06
Sep 23, 2025
708.00
717.50
706.00
713.00
713.00
+1.06%
1,172,110
0.98
Sep 22, 2025
705.00
708.50
698.50
705.50
705.50
-0.21%
1,044,114
0.88
Sep 19, 2025
714.00
715.00
703.25
707.00
707.00
-0.70%
13,613,510
13.85
Sep 18, 2025
700.50
712.00
691.00
712.00
712.00
+1.98%
1,588,106
1.57
Sep 17, 2025
710.00
712.50
706.00
711.00
698.20
+2.77%
1,473,598
1.48
Sep 16, 2025
717.50
721.45
704.50
704.50
691.82
+0.13%
1,177,882
1.19
Sep 15, 2025
709.50
717.50
705.00
716.50
703.60
+2.84%
1,187,470
1.20
Sep 12, 2025
712.00
717.00
705.50
709.50
696.73
+1.26%
802,118
0.82
Sep 11, 2025
712.00
716.00
704.50
713.50
700.66
+2.48%
1,009,204
1.03
Sep 10, 2025
700.00
711.50
700.00
709.00
696.24
+2.34%
1,210,681
1.22
Sep 09, 2025
710.50
712.50
701.50
705.50
692.80
+2.12%
986,339
1.00
Sep 08, 2025
710.00
713.50
703.00
703.50
690.84
+1.26%
911,661
0.93
Sep 05, 2025
705.50
711.50
697.50
707.50
694.76
+3.44%
1,174,915
1.20
Sep 04, 2025
691.00
702.00
689.00
696.50
683.96
+2.79%
2,171,267
2.28
Sep 03, 2025
675.00
695.00
672.50
690.00
677.58
+4.17%
1,826,430
1.90
Sep 02, 2025
718.50
718.50
674.50
674.50
662.36
-2.57%
1,437,831
1.51
Sep 01, 2025
697.00
708.00
697.00
705.00
692.31
+2.85%
1,012,464
1.07
Aug 29, 2025
707.00
712.50
698.00
698.00
685.43
+0.25%
1,235,567
1.31
Aug 28, 2025
714.50
718.50
701.50
709.00
696.24
+1.05%
1,492,322
1.56
Aug 27, 2025
718.00
724.00
712.00
714.50
701.64
+1.13%
1,214,821
1.29
Aug 26, 2025
735.00
737.00
718.50
719.50
706.55
-0.38%
1,300,995
1.39
Aug 22, 2025
733.00
735.50
722.50
735.50
722.26
+2.95%
961,671
1.03
Aug 21, 2025
736.00
736.00
722.00
727.50
714.40
+1.21%
886,960
0.95
Aug 20, 2025
727.50
733.50
726.22
732.00
718.82
+2.39%
771,223
0.82
Aug 19, 2025
745.00
745.00
727.50
728.00
714.89
+1.90%
1,056,320
1.14
Aug 18, 2025
731.00
736.50
725.50
727.50
714.40
+1.62%
707,102
0.76
Aug 15, 2025
737.50
738.00
727.00
729.00
715.88
+1.42%
1,417,430
1.50
Aug 14, 2025
739.00
739.00
729.50
732.00
718.82
+1.83%
2,726,949
3.00
Aug 13, 2025
730.00
734.00
726.50
732.00
718.82
+1.97%
958,335
1.06
Aug 12, 2025
736.00
740.00
728.50
731.00
717.84
+0.73%
405,782
0.45
Aug 11, 2025
750.00
751.00
736.50
739.00
725.70
+1.01%
580,357
0.62
Aug 08, 2025
742.00
749.50
741.00
745.00
731.59
+2.04%
706,889
0.75
Aug 07, 2025
758.00
759.50
738.00
743.50
730.11
+0.02%
1,045,657
1.11
Aug 06, 2025
752.00
760.50
750.00
757.00
743.37
+3.06%
806,877
0.85
Aug 05, 2025
751.00
754.00
748.00
748.00
734.53
+1.36%
885,669
0.92
Aug 04, 2025
743.00
753.50
743.00
751.50
737.97
+2.79%
848,151
0.87
Aug 01, 2025
738.50
752.00
738.50
744.50
731.10
+1.29%
825,404
0.83
Jul 31, 2025
755.00
764.00
748.50
748.50
735.02
+1.16%
1,054,193
1.06
Jul 30, 2025
764.00
766.00
750.00
753.50
739.93
+0.37%
1,087,435
1.07
Jul 29, 2025
760.50
785.50
760.50
764.50
750.74
-0.95%
1,311,125
1.28
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis