1. Share Prices

  2. Unite Group PLC (UTG)

798.50p-15.50 (-1.90%)19 Dec 2024, 12:20
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
Dec 18, 2024815.00p818.50p810.50p814.00p883,853
Dec 17, 2024806.50p816.50p800.00p810.50p2,615,474
Dec 16, 2024822.00p828.00p807.00p811.00p479,803
Dec 13, 2024831.50p836.50p824.00p827.50p1,458,140
Dec 12, 2024833.00p838.50p827.00p833.00p1,119,253
Dec 11, 2024837.00p840.00p832.00p833.50p1,143,254
Dec 10, 2024847.50p847.50p833.50p839.00p861,296
Dec 9, 2024848.50p850.00p831.00p835.00p1,041,953
Dec 6, 2024848.50p853.00p843.00p845.00p467,167
Dec 5, 2024858.00p864.00p847.00p847.00p882,894
Dec 4, 2024855.50p869.00p853.50p864.50p3,843,887
Dec 3, 2024862.00p865.50p855.00p856.50p864,532
Dec 2, 2024876.50p882.00p856.50p862.00p885,710
Nov 29, 2024880.00p892.50p865.00p882.00p678,536
Nov 28, 2024883.50p886.00p880.00p884.50p695,122
Nov 27, 2024873.50p884.00p867.00p881.50p742,469
Nov 26, 2024871.50p875.00p866.00p871.00p855,978
Nov 25, 2024875.50p879.50p858.00p873.00p1,554,226
Nov 22, 2024848.00p869.50p844.00p865.00p1,389,097
Nov 21, 2024836.50p845.50p830.89p843.50p1,024,547
Nov 20, 2024850.50p851.50p837.50p843.50p702,284
Nov 19, 2024848.00p857.00p843.00p852.00p471,630
Nov 18, 2024860.50p863.50p843.50p846.00p2,116,801
Nov 15, 2024865.50p865.50p846.00p857.00p501,348
Nov 14, 2024834.00p851.00p834.00p851.00p1,015,615
Nov 13, 2024853.00p855.00p837.50p838.50p591,335
Nov 12, 2024860.00p862.50p850.50p855.00p754,233
Nov 11, 2024868.50p872.00p863.50p867.00p340,760
Nov 8, 2024860.00p866.69p857.50p864.50p624,384
Nov 7, 2024857.50p861.00p852.00p855.00p2,702,600
Nov 6, 2024872.00p878.50p845.50p852.50p1,112,556
Nov 5, 2024868.00p874.50p867.00p867.00p513,141
Nov 4, 2024867.00p881.50p867.00p871.50p883,702
Nov 1, 2024873.00p885.00p870.00p874.00p1,089,640
Oct 31, 2024889.00p893.50p865.00p875.50p1,233,065
Oct 30, 2024893.50p922.00p891.50p894.00p852,834
Oct 29, 2024915.50p917.50p892.50p898.00p600,026
Oct 28, 2024902.50p912.00p898.50p910.50p540,361
Oct 25, 2024910.00p910.00p898.00p901.00p506,014
Oct 24, 2024914.50p917.00p908.00p908.00p356,854
Oct 23, 2024916.50p920.94p909.50p913.50p585,342
Oct 22, 2024910.00p918.00p904.00p918.00p810,592
Oct 21, 2024947.00p947.00p916.50p920.00p751,974
Oct 18, 2024925.00p940.00p921.50p932.50p525,647
Oct 17, 2024938.00p940.00p926.72p933.00p1,378,894
Oct 16, 2024938.00p938.00p926.50p935.50p2,479,267
Oct 15, 2024920.50p924.50p913.50p920.00p790,342
Oct 14, 2024919.00p921.50p907.50p914.00p469,764
Oct 11, 2024921.50p924.50p911.00p921.00p518,658
Oct 10, 2024923.50p928.50p914.50p920.00p820,574
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC149.337.67
Pennon Group PLC603.503.07
W.A.G Payment Solutions PLC79.802.31
Severn Trent PLC2,596.001.80
Sthree PLC266.501.33
Mitchells & Butlers PLC243.001.25