UNITE Group plc UTG
LSE · United Kingdom · Finance
GBp 467.00-7.60 (-1.60%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 466.40 | -1.73% | GBp 468.60 | GBp 471.40 | GBp 462.80 | 437.57K |
| 2026-09-30 | GBp 474.60 | +0.72% | GBp 473.00 | GBp 483.60 | GBp 473.00 | 5.06M |
| 2026-09-29 | GBp 471.20 | +1.42% | GBp 466.80 | GBp 476.44 | GBp 461.60 | 1.70M |
| 2026-09-28 | GBp 464.60 | +1.93% | GBp 458.00 | GBp 467.60 | GBp 458.00 | 1.76M |
| 2026-09-25 | GBp 455.80 | -0.26% | GBp 458.00 | GBp 464.00 | GBp 455.80 | 4.97M |
| 2026-09-24 | GBp 457.00 | -1.51% | GBp 462.00 | GBp 466.40 | GBp 457.00 | 2.72M |
| 2026-09-23 | GBp 464.00 | -1.57% | GBp 470.00 | GBp 472.60 | GBp 464.00 | 1.57M |
| 2026-09-22 | GBp 471.40 | -0.42% | GBp 475.00 | GBp 475.00 | GBp 469.50 | 4.97M |
| 2026-09-21 | GBp 473.40 | +1.28% | GBp 469.60 | GBp 474.80 | GBp 466.00 | 5.22M |
| 2026-09-18 | GBp 467.40 | -1.31% | GBp 475.40 | GBp 475.60 | GBp 467.35 | 10.82M |
| 2026-09-17 | GBp 473.60 | -2.51% | GBp 479.00 | GBp 479.00 | GBp 466.80 | 2.74M |
| 2026-09-16 | GBp 485.80 | +1.21% | GBp 481.00 | GBp 487.20 | GBp 479.20 | 1.36M |
| 2026-09-15 | GBp 480.00 | +1.44% | GBp 473.20 | GBp 480.20 | GBp 469.20 | 1.23M |
| 2026-09-14 | GBp 473.20 | +0.38% | GBp 468.80 | GBp 479.40 | GBp 468.80 | 854.54K |
| 2026-09-11 | GBp 471.40 | -0.88% | GBp 470.00 | GBp 477.60 | GBp 468.60 | 1.15M |
| 2026-09-10 | GBp 475.60 | -2.58% | GBp 485.00 | GBp 489.80 | GBp 474.60 | 1.83M |
| 2026-09-09 | GBp 488.20 | -1.17% | GBp 490.60 | GBp 494.38 | GBp 488.00 | 2.01M |
| 2026-09-08 | GBp 494.00 | +0.37% | GBp 502.00 | GBp 502.00 | GBp 491.00 | 1.41M |
| 2026-09-07 | GBp 492.20 | +0.37% | GBp 494.40 | GBp 494.40 | GBp 485.40 | 9.64M |
| 2026-09-04 | GBp 490.40 | -0.77% | GBp 498.60 | GBp 498.60 | GBp 489.80 | 2.31M |
| 2026-09-03 | GBp 494.20 | +0.53% | GBp 485.00 | GBp 496.14 | GBp 485.00 | 1.31M |
| 2026-09-02 | GBp 491.60 | -0.08% | GBp 491.40 | GBp 494.89 | GBp 487.20 | 8.09M |
| 2026-09-01 | GBp 492.00 | -3.62% | GBp 502.50 | GBp 508.00 | GBp 488.00 | 3.24M |
| 2026-08-28 | GBp 510.50 | -0.20% | GBp 510.50 | GBp 515.50 | GBp 510.42 | 1.82M |
| 2026-08-27 | GBp 511.50 | -2.01% | GBp 530.00 | GBp 530.00 | GBp 510.00 | 1.52M |
| 2026-08-26 | GBp 522.00 | -1.23% | GBp 528.50 | GBp 531.14 | GBp 522.00 | 1.40M |
| 2026-08-25 | GBp 528.50 | +0.19% | GBp 533.00 | GBp 533.00 | GBp 523.82 | 959.61K |
| 2026-08-24 | GBp 527.50 | -0.09% | GBp 526.00 | GBp 529.50 | GBp 521.00 | 983.92K |
| 2026-08-21 | GBp 528.00 | +2.03% | GBp 522.50 | GBp 528.00 | GBp 517.50 | 1.16M |
| 2026-08-20 | GBp 517.50 | +0.78% | GBp 509.00 | GBp 517.50 | GBp 506.00 | 1.85M |
| 2026-08-19 | GBp 513.50 | +0.39% | GBp 510.00 | GBp 514.50 | GBp 506.00 | 1.82M |
| 2026-08-18 | GBp 511.50 | -1.63% | GBp 516.50 | GBp 521.00 | GBp 511.00 | 852.38K |
| 2026-08-17 | GBp 520.00 | -1.79% | GBp 529.50 | GBp 531.50 | GBp 518.00 | 881.97K |
| 2026-08-14 | GBp 529.50 | -0.09% | GBp 536.00 | GBp 536.50 | GBp 528.00 | 1.31M |
| 2026-08-13 | GBp 530.00 | +0.76% | GBp 538.50 | GBp 538.50 | GBp 525.00 | 5.88M |
| 2026-08-12 | GBp 526.00 | +0.10% | GBp 520.00 | GBp 536.50 | GBp 520.00 | 1.40M |
| 2026-08-11 | GBp 525.50 | -0.28% | GBp 520.00 | GBp 530.00 | GBp 520.00 | 978.93K |
| 2026-08-10 | GBp 527.00 | -1.03% | GBp 532.00 | GBp 535.50 | GBp 525.50 | 1.03M |
| 2026-08-07 | GBp 532.50 | -0.37% | GBp 534.50 | GBp 539.50 | GBp 531.50 | 2.33M |
| 2026-08-06 | GBp 534.50 | -1.20% | GBp 543.50 | GBp 543.50 | GBp 534.50 | 817.05K |
| 2026-08-05 | GBp 541.00 | +0.65% | GBp 536.50 | GBp 545.50 | GBp 535.00 | 6.58M |
| 2026-08-04 | GBp 537.50 | -0.19% | GBp 535.00 | GBp 543.50 | GBp 535.00 | 1.11M |
| 2026-08-03 | GBp 538.50 | +0.09% | GBp 538.00 | GBp 544.00 | GBp 536.00 | 1.93M |
| 2026-07-31 | GBp 538.00 | -1.47% | GBp 549.00 | GBp 549.00 | GBp 538.00 | 1.45M |
| 2026-07-30 | GBp 546.00 | +2.44% | GBp 535.00 | GBp 552.50 | GBp 532.00 | 2.22M |
| 2026-07-29 | GBp 533.00 | -3.00% | GBp 550.00 | GBp 552.50 | GBp 533.00 | 2.60M |
| 2026-07-28 | GBp 549.50 | -1.43% | GBp 552.00 | GBp 555.11 | GBp 533.50 | 2.96M |
| 2026-07-27 | GBp 557.50 | +0.45% | GBp 557.00 | GBp 560.00 | GBp 551.00 | 1.63M |
| 2026-07-24 | GBp 555.00 | +1.28% | GBp 551.00 | GBp 555.00 | GBp 544.00 | 805.34K |
| 2026-07-23 | GBp 548.00 | +0.37% | GBp 555.00 | GBp 558.50 | GBp 544.50 | 1.30M |
| 2026-07-22 | GBp 546.00 | 0.00% | GBp 546.00 | GBp 553.50 | GBp 539.50 | 2.49M |
| 2026-07-21 | GBp 546.00 | +0.28% | GBp 542.00 | GBp 547.50 | GBp 539.82 | 1.50M |
| 2026-07-20 | GBp 544.50 | +1.30% | GBp 536.00 | GBp 552.50 | GBp 528.50 | 1.61M |
| 2026-07-17 | GBp 537.50 | +1.99% | GBp 524.00 | GBp 538.50 | GBp 479.40 | 1.08M |
| 2026-07-16 | GBp 527.00 | +0.38% | GBp 519.00 | GBp 529.50 | GBp 519.00 | 1.57M |
| 2026-07-15 | GBp 525.00 | +0.77% | GBp 528.50 | GBp 531.00 | GBp 517.50 | 951.21K |
| 2026-07-14 | GBp 521.00 | -0.57% | GBp 521.00 | GBp 525.00 | GBp 516.75 | 930.84K |
| 2026-07-13 | GBp 524.00 | +1.06% | GBp 519.50 | GBp 529.00 | GBp 517.50 | 1.03M |
| 2026-07-10 | GBp 518.50 | +0.29% | GBp 523.00 | GBp 525.56 | GBp 515.00 | 2.35M |
| 2026-07-09 | GBp 517.00 | +2.38% | GBp 506.50 | GBp 518.00 | GBp 459.40 | 1.10M |
| 2026-07-08 | GBp 505.00 | -2.79% | GBp 529.50 | GBp 529.50 | GBp 501.75 | 4.69M |
| 2026-07-07 | GBp 519.50 | +0.58% | GBp 522.50 | GBp 524.00 | GBp 516.00 | 4.81M |
| 2026-07-06 | GBp 516.50 | -1.62% | GBp 520.00 | GBp 529.00 | GBp 513.00 | 1.40M |
| 2026-07-03 | GBp 525.00 | +1.35% | GBp 519.00 | GBp 526.50 | GBp 515.00 | 864.79K |
| 2026-07-02 | GBp 518.00 | +0.97% | GBp 525.50 | GBp 525.50 | GBp 510.00 | 1.20M |
| 2026-07-01 | GBp 513.00 | +0.88% | GBp 513.00 | GBp 515.50 | GBp 505.50 | 1.22M |
| 2026-06-30 | GBp 508.50 | -2.21% | GBp 515.00 | GBp 521.50 | GBp 508.50 | 2.60M |
| 2026-06-29 | GBp 520.00 | -1.23% | GBp 529.50 | GBp 529.50 | GBp 518.50 | 2.83M |
| 2026-06-26 | GBp 526.50 | +1.15% | GBp 520.50 | GBp 529.50 | GBp 520.50 | 1.12M |
| 2026-06-25 | GBp 520.50 | +0.19% | GBp 519.50 | GBp 525.50 | GBp 518.00 | 1.25M |
| 2026-06-24 | GBp 519.50 | +2.16% | GBp 510.00 | GBp 522.00 | GBp 510.00 | 1.74M |
| 2026-06-23 | GBp 508.50 | 0.00% | GBp 505.00 | GBp 512.50 | GBp 502.50 | 3.41M |
| 2026-06-22 | GBp 508.50 | -0.68% | GBp 514.50 | GBp 514.50 | GBp 506.50 | 3.83M |
| 2026-06-19 | GBp 512.00 | -3.85% | GBp 515.00 | GBp 518.82 | GBp 501.00 | 7.74M |
| 2026-06-18 | GBp 532.50 | +1.53% | GBp 518.00 | GBp 534.00 | GBp 516.75 | 2.68M |
| 2026-06-17 | GBp 524.50 | -0.66% | GBp 531.00 | GBp 531.00 | GBp 520.00 | 1.62M |
| 2026-06-16 | GBp 528.00 | +0.19% | GBp 526.50 | GBp 533.00 | GBp 523.00 | 1.26M |
| 2026-06-15 | GBp 527.00 | -0.19% | GBp 528.00 | GBp 537.50 | GBp 523.00 | 3.45M |
| 2026-06-12 | GBp 528.00 | +2.13% | GBp 517.00 | GBp 528.00 | GBp 517.00 | 1.38M |
| 2026-06-11 | GBp 517.00 | -1.52% | GBp 517.50 | GBp 526.50 | GBp 517.00 | 2.91M |
| 2026-06-10 | GBp 525.00 | +1.94% | GBp 516.50 | GBp 527.50 | GBp 511.50 | 1.58M |
| 2026-06-09 | GBp 515.00 | +0.68% | GBp 509.00 | GBp 524.00 | GBp 509.00 | 1.54M |
| 2026-06-08 | GBp 511.50 | +1.09% | GBp 495.80 | GBp 512.50 | GBp 465.40 | 1.77M |
| 2026-06-05 | GBp 506.00 | -0.59% | GBp 521.00 | GBp 521.00 | GBp 506.00 | 1.07M |
| 2026-06-04 | GBp 509.00 | +1.29% | GBp 501.00 | GBp 510.50 | GBp 501.00 | 1.87M |
| 2026-06-03 | GBp 502.50 | -2.43% | GBp 507.00 | GBp 520.00 | GBp 502.00 | 2.40M |
| 2026-06-02 | GBp 515.00 | +0.10% | GBp 513.50 | GBp 526.50 | GBp 513.50 | 1.80M |
| 2026-06-01 | GBp 514.50 | -0.39% | GBp 518.00 | GBp 521.00 | GBp 509.00 | 2.92M |
| 2026-05-29 | GBp 516.50 | +1.08% | GBp 521.50 | GBp 523.00 | GBp 514.50 | 3.62M |
| 2026-05-28 | GBp 511.00 | +0.79% | GBp 495.40 | GBp 512.50 | GBp 495.40 | 1.99M |