1. Share Prices

  2. Unite Group PLC (UTG)

704.50p-12.00 (-1.67%)16 Sep 2025, 16:35
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
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
Aug 27, 2025718.00p724.00p712.00p714.50p1,214,820
Aug 26, 2025735.00p737.00p718.50p719.50p1,300,994
Aug 22, 2025733.00p735.50p722.50p735.50p961,671
Aug 21, 2025736.00p736.00p722.00p727.50p886,960
Aug 20, 2025727.50p733.50p726.22p732.00p771,222
Aug 19, 2025745.00p745.00p727.50p728.00p1,056,319
Aug 18, 2025731.00p736.50p725.50p727.50p707,102
Aug 15, 2025737.50p738.00p727.00p729.00p1,417,429
Aug 14, 2025739.00p739.00p729.50p732.00p2,726,949
Aug 13, 2025730.00p734.00p726.50p732.00p958,335
Aug 12, 2025736.00p740.00p728.50p731.00p405,782
Aug 11, 2025750.00p751.00p736.50p739.00p580,356
Aug 8, 2025742.00p749.50p741.00p745.00p706,888
Aug 7, 2025758.00p759.50p738.00p743.50p1,045,657
Aug 6, 2025752.00p760.50p750.00p757.00p806,876
Aug 5, 2025751.00p754.00p748.00p748.00p885,668
Aug 4, 2025743.00p753.50p743.00p751.50p848,150
Aug 1, 2025738.50p752.00p738.50p744.50p825,403
Jul 31, 2025755.00p764.00p748.50p748.50p1,054,192
Jul 30, 2025764.00p766.00p750.00p753.50p1,087,435
Jul 29, 2025760.50p785.50p760.50p764.50p1,311,125
Jul 28, 2025790.50p790.50p783.00p786.00p835,385
Jul 25, 2025788.00p788.00p778.50p782.00p1,300,874
Jul 24, 2025790.00p795.50p783.00p786.00p642,194
Jul 23, 2025812.50p812.50p794.50p795.00p489,012
Jul 22, 2025804.00p805.50p798.00p805.50p787,499
Jul 21, 2025801.50p811.00p791.00p804.50p1,358,910
Jul 18, 2025800.50p800.50p789.50p800.00p1,065,759
Jul 17, 2025795.50p795.50p785.50p794.00p838,546
Jul 16, 2025796.00p799.50p786.50p789.00p767,923
Jul 15, 2025812.00p813.50p800.00p802.00p670,659
Jul 14, 2025798.00p812.00p798.00p812.00p418,325
Jul 11, 2025811.00p811.00p797.50p802.00p757,660
Jul 10, 2025822.00p822.00p809.00p809.00p720,589
Jul 9, 2025821.00p821.00p811.50p815.00p608,784
Jul 8, 2025814.50p821.50p806.00p814.50p807,816
Jul 7, 2025817.50p826.05p812.60p818.50p594,097
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC230.6014.96
Kier Group PLC205.507.03
Chemring Group PLC599.004.72
Pollen Street Group Limited902.002.97
Energean PLC880.502.92
Rit Capital Partners PLC2,015.002.39

Fallers

CompanyPrice% Chg
Haleon PLC339.70-4.77
Hays PLC54.85-3.94
Bridgepoint Group PLC321.80-3.94
W.A.G Payment Solutions PLC101.50-3.79
Wpp PLC383.60-3.50
Breedon Group PLC356.20-3.47
Risers/fallers data from previous trading day. Today's data available from 8:15am.