1. Share Prices

  2. Unite Group PLC (UTG)

557.50p-2.50 (-0.45%)06 Nov 2025, 17:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Unite Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 2025564.00p564.44p554.50p560.00p3,230,751
Nov 4, 2025563.00p568.50p554.50p563.50p1,704,620
Nov 3, 2025556.00p564.00p554.00p558.00p1,262,827
Oct 31, 2025571.50p573.50p565.00p567.00p2,938,136
Oct 30, 2025576.00p577.50p565.00p570.00p2,494,282
Oct 29, 2025573.50p584.00p573.50p576.50p1,806,906
Oct 28, 2025595.00p595.00p578.50p578.50p3,947,221
Oct 27, 2025596.50p596.50p587.00p593.00p2,789,199
Oct 24, 2025596.50p596.50p585.50p595.00p2,246,076
Oct 23, 2025578.50p594.50p574.50p593.00p2,541,831
Oct 22, 2025564.00p581.00p562.00p580.00p2,814,856
Oct 21, 2025556.00p562.50p556.00p562.50p2,587,828
Oct 20, 2025568.00p572.50p551.00p557.50p3,308,465
Oct 17, 2025580.00p583.00p573.00p574.50p2,279,988
Oct 16, 2025590.00p594.00p571.00p584.00p5,707,991
Oct 15, 2025600.00p607.50p588.50p588.50p4,764,601
Oct 14, 2025601.50p615.00p594.50p599.00p5,801,933
Oct 13, 2025612.00p619.00p601.50p601.50p3,102,645
Oct 10, 2025625.00p626.00p613.50p613.50p2,814,443
Oct 9, 2025626.00p632.00p608.50p625.00p4,622,382
Oct 8, 2025695.00p700.00p628.00p630.50p4,387,338
Oct 7, 2025711.50p713.50p703.50p706.50p946,585
Oct 6, 2025720.50p727.50p711.50p711.50p1,211,698
Oct 3, 2025729.00p729.50p719.00p726.50p1,104,982
Oct 2, 2025723.50p726.00p719.00p722.00p994,087
Oct 1, 2025717.50p727.50p710.00p727.50p1,475,281
Sep 30, 2025716.50p719.06p709.50p719.00p1,116,074
Sep 29, 2025714.00p718.00p708.00p718.00p1,138,876
Sep 26, 2025701.00p712.00p700.00p711.00p1,106,810
Sep 25, 2025705.50p708.50p699.50p701.00p2,388,476
Sep 24, 2025711.50p716.50p705.50p710.00p1,280,377
Sep 23, 2025708.00p717.50p706.00p713.00p1,172,110
Sep 22, 2025705.00p708.50p698.50p705.50p1,044,114
Sep 19, 2025714.00p715.00p703.25p707.00p13,613,511
Sep 18, 2025700.50p712.00p691.00p712.00p1,588,105
Sep 17, 2025710.00p712.50p706.00p711.00p1,473,598
Sep 16, 2025717.50p721.45p704.50p704.50p1,177,881
Sep 15, 2025709.50p717.50p705.00p716.50p1,187,470
Sep 12, 2025712.00p717.00p705.50p709.50p802,117
Sep 11, 2025712.00p716.00p704.50p713.50p1,009,203
Sep 10, 2025700.00p711.50p700.00p709.00p1,210,680
Sep 9, 2025710.50p712.50p701.50p705.50p986,339
Sep 8, 2025710.00p713.50p703.00p703.50p911,660
Sep 5, 2025705.50p711.50p697.50p707.50p1,174,914
Sep 4, 2025691.00p702.00p689.00p696.50p2,171,266
Sep 3, 2025675.00p695.00p672.50p690.00p1,826,429
Sep 2, 2025718.50p718.50p674.50p674.50p1,437,830
Sep 1, 2025697.00p708.00p697.00p705.00p1,012,464
Aug 29, 2025707.00p712.50p698.00p698.00p1,235,567
Aug 28, 2025714.50p718.50p701.50p709.00p1,492,322
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Ceres Power Holdings PLC377.001.40
Watches Of Switzerland Group PLC402.803.28
Sainsbury (J) PLC355.805.52
Hochschild Mining PLC336.404.93
Imi PLC2,492.003.75

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Smith & Nephew PLC1,242.00-10.87
Ashmore Group PLC170.80-8.86
Goodwin PLC21,200.00-9.01
Diageo PLC1,680.00-6.54