1. Share Prices

  2. Unite Group PLC (UTG)

937.00p-6.00 (-0.64%)21 May 2024, 16:16
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
May 20, 2024957.50p961.00p943.00p943.00p497,945
May 17, 2024974.50p975.50p955.50p955.50p551,537
May 16, 2024992.00p992.00p969.50p974.00p653,895
May 15, 2024955.00p973.00p9.55p971.50p906,308
May 14, 2024957.50p966.50p951.00p951.00p953,285
May 13, 2024963.00p967.00p954.00p957.50p970,783
May 10, 2024104.50p103.30p101.00p104.00p5,180
May 9, 2024103.50p103.50p102.47p104.50p5,890
May 8, 2024106.00p103.75p103.36p104.50p6,963
May 7, 2024106.50p104.05p103.35p107.50p4,613
May 3, 2024105.50p104.00p104.00p106.50p1,000
May 2, 2024104.50p104.25p103.00p105.50p3,614
Apr 30, 2024932.50p936.50p926.50p928.00p902,673
Apr 29, 2024930.00p949.00p930.00p933.50p525,228
Apr 26, 2024916.50p937.00p915.00p932.00p880,440
Apr 25, 2024914.50p924.00p909.00p917.00p842,166
Apr 24, 2024934.00p935.00p916.00p922.00p787,442
Apr 23, 2024937.50p940.55p931.00p932.50p1,601,075
Apr 22, 2024929.00p935.00p924.00p930.50p1,082,130
Apr 19, 2024918.50p923.00p910.00p918.50p837,612
Apr 18, 2024934.00p934.00p913.50p920.50p1,658,964
Apr 17, 2024925.50p946.50p925.50p938.50p3,043,699
Apr 16, 2024924.50p935.00p922.50p933.00p1,233,525
Apr 15, 2024939.00p947.50p935.00p941.00p1,050,376
Apr 12, 2024945.00p948.50p937.50p939.00p706,762
Apr 11, 2024912.50p937.50p912.50p937.50p1,931,919
Apr 10, 2024927.00p943.50p911.00p922.00p1,044,837
Apr 9, 2024954.50p954.50p936.50p937.00p965,867
Apr 8, 2024944.00p952.50p941.00p949.50p1,819,719
Apr 5, 2024947.00p956.50p939.50p943.50p922,918
Apr 4, 2024950.00p953.50p937.50p953.00p4,375,817
Apr 3, 2024936.50p945.00p930.00p934.00p611,443
Apr 2, 2024976.00p979.50p945.50p946.00p1,104,958
Mar 28, 2024112.00p109.60p106.00p112.00p22,707
Mar 27, 2024108.50p109.00p108.00p108.50p7,519
Mar 25, 2024110.00p108.00p108.00p109.50p4,000
Mar 22, 2024112.00p114.24p108.00p110.00p12,611
Mar 21, 2024112.00p108.00p106.77p108.00p28,025
Mar 20, 2024113.00p109.00p108.00p108.00p23,464
Mar 19, 2024113.00p108.00p107.50p113.00p3,325
Mar 18, 2024113.00p108.00p107.50p113.00p7,440
Mar 15, 2024113.00p114.70p114.70p113.00p1,825
Mar 14, 2024112.50p115.00p108.00p113.00p7,195
Mar 13, 2024112.50p115.02p115.02p112.50p521
Mar 12, 2024113.00p115.00p108.00p113.00p10,325
Mar 11, 2024113.00p114.50p108.00p113.00p202
Mar 8, 2024112.00p116.00p116.00p113.00p683
Mar 7, 2024110.00p111.16p108.00p110.00p22,402
Mar 6, 2024111.00p110.00p108.00p110.00p10,770
Mar 5, 2024111.00p111.00p108.00p111.00p8,347
12345
Showing 1 to 50 of 245

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:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Big Yellow Group PLC1,230.004.24
Marshalls PLC328.003.15
Hargreaves Lansdown PLC922.603.01
Astrazeneca PLC12,426.002.73
Schroders PLC380.502.73
Safestore Holdings PLC875.002.52

Fallers

CompanyPrice% Chg
Ssp Group PLC190.00-9.00
Dowlais Group PLC72.20-6.05
Pennon Group PLC679.50-5.16
Bt Group PLC127.65-3.48
Ascential PLC329.30-3.42
Future PLC993.00-3.31