Unite Group plc (GB:UTG)
LSE:UTG
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
458.20
463.20
453.80
459.80
459.80
-0.73%
1,881,089
0.53
Apr 01, 2026
461.60
466.80
456.00
463.20
463.20
+1.80%
1,976,556
0.56
Mar 31, 2026
458.20
466.20
455.00
455.00
455.00
+0.18%
1,958,114
0.56
Mar 30, 2026
447.40
454.20
442.20
454.20
454.20
+1.20%
2,859,147
0.83
Mar 27, 2026
464.60
466.00
448.60
448.80
448.80
-2.73%
3,088,722
0.90
Mar 26, 2026
452.60
462.00
452.20
461.40
461.40
+0.74%
2,628,727
0.77
Mar 25, 2026
458.40
464.80
457.00
458.00
458.00
+0.53%
3,591,503
1.07
Mar 24, 2026
455.20
463.20
452.60
455.60
455.60
+0.13%
2,992,723
0.90
Mar 23, 2026
460.00
466.60
449.76
455.00
455.00
-2.65%
7,626,952
2.38
Mar 20, 2026
479.20
479.20
465.00
467.40
467.40
-1.43%
14,814,990
4.97
Mar 19, 2026
480.00
482.40
469.40
474.20
474.20
-2.19%
5,692,746
1.93
Mar 18, 2026
486.20
490.00
481.60
484.80
484.80
+0.29%
2,698,033
0.91
Mar 17, 2026
478.00
490.20
478.00
483.40
483.40
-0.17%
4,234,933
1.44
Mar 16, 2026
472.80
488.60
472.80
484.20
484.20
+2.67%
3,225,501
1.11
Mar 13, 2026
466.60
477.60
460.80
471.60
471.60
+1.07%
4,857,805
1.70
Mar 12, 2026
480.40
483.40
466.60
466.60
466.60
-2.91%
4,704,232
1.66
Mar 11, 2026
486.20
488.40
480.60
480.60
480.60
-1.60%
3,486,855
1.24
Mar 10, 2026
487.80
497.00
487.80
488.40
488.40
+1.08%
3,913,160
1.40
Mar 09, 2026
491.00
491.20
479.60
483.20
483.20
-3.46%
4,422,306
1.59
Mar 06, 2026
495.20
501.00
489.40
500.50
500.50
+0.74%
3,987,174
1.45
Mar 05, 2026
491.20
500.50
491.20
496.80
496.80
+0.77%
3,007,628
1.09
Mar 04, 2026
492.20
497.60
487.00
493.00
493.00
-0.60%
3,686,571
1.34
Mar 03, 2026
500.00
504.00
492.80
496.00
496.00
-1.00%
6,706,255
2.47
Mar 02, 2026
495.00
501.00
485.60
501.00
501.00
-0.60%
5,665,800
2.10
Feb 27, 2026
507.50
509.50
494.60
504.00
504.00
+0.30%
6,342,390
2.41
Feb 26, 2026
498.60
511.96
496.00
502.50
502.50
+1.03%
4,844,695
1.86
Feb 25, 2026
500.00
507.50
484.24
497.40
497.40
+0.40%
9,019,376
3.57
Feb 24, 2026
553.00
560.75
495.40
495.40
495.40
-14.29%
11,919,430
4.90
Feb 23, 2026
585.00
585.00
576.00
578.00
578.00
-0.43%
2,123,812
0.86
Feb 20, 2026
579.50
585.50
579.00
580.50
580.50
+0.17%
3,571,967
1.46
Feb 19, 2026
578.50
584.00
576.00
579.50
579.50
+0.26%
2,802,784
1.15
Feb 18, 2026
599.00
599.00
576.00
578.00
578.00
-2.86%
2,857,069
1.18
Feb 17, 2026
587.50
595.50
582.50
595.00
595.00
+2.06%
2,127,057
0.88
Feb 16, 2026
583.00
587.00
576.50
581.00
581.00
-0.34%
2,785,924
1.16
Feb 13, 2026
579.50
588.50
571.00
583.00
583.00
+0.26%
1,662,388
0.69
Feb 12, 2026
588.00
588.00
566.50
581.50
581.50
-0.34%
2,251,481
0.95
Feb 11, 2026
579.50
587.50
575.00
583.50
583.50
+1.21%
2,702,988
1.15
Feb 10, 2026
572.00
580.00
571.00
576.50
576.50
+0.44%
2,656,448
1.12
Feb 09, 2026
582.50
583.90
565.00
574.00
574.00
-1.03%
2,490,742
1.06
Feb 06, 2026
575.50
581.50
571.50
580.00
580.00
+0.87%
1,440,048
0.61
Feb 05, 2026
585.00
585.00
567.00
575.00
575.00
-1.88%
2,437,076
1.04
Feb 04, 2026
576.00
590.00
572.00
586.00
586.00
+2.36%
3,117,091
1.35
Feb 03, 2026
582.00
582.00
572.00
572.50
572.50
-0.52%
2,568,772
1.12
Feb 02, 2026
566.00
575.50
565.00
575.50
575.50
+1.68%
4,665,374
2.06
Jan 30, 2026
569.00
576.00
566.00
566.00
566.00
-1.14%
2,534,678
1.12
Jan 29, 2026
563.50
578.00
563.50
572.50
572.50
-0.43%
5,655,132
2.59
Jan 28, 2026
566.50
577.50
565.96
575.00
575.00
+1.59%
3,139,906
1.44
Jan 27, 2026
570.00
573.50
556.50
566.00
566.00
-0.44%
6,041,042
2.84
Jan 26, 2026
568.00
575.50
568.00
568.50
568.50
-0.44%
1,937,566
0.91
Jan 23, 2026
572.00
578.00
568.50
571.00
571.00
-0.35%
1,902,567
0.88
Rows: