Shares Magazine
817.00p+1.50 (+0.18%)21 Mar 2025, 16:52
Unite Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 21, 2025 | 812.00p | 817.03p | 808.00p | 817.00p | 1,462,318 |
| Mar 20, 2025 | 814.00p | 818.50p | 810.00p | 815.50p | 730,359 |
| Mar 19, 2025 | 815.50p | 816.00p | 806.50p | 809.50p | 620,049 |
| Mar 18, 2025 | 822.00p | 823.00p | 812.00p | 814.00p | 550,523 |
| Mar 17, 2025 | 813.50p | 820.00p | 809.50p | 818.00p | 380,516 |
| Mar 14, 2025 | 808.50p | 816.00p | 801.50p | 812.50p | 1,025,732 |
| Mar 13, 2025 | 813.50p | 815.50p | 799.00p | 808.00p | 1,219,813 |
| Mar 12, 2025 | 798.50p | 817.50p | 796.50p | 815.00p | 816,035 |
| Mar 11, 2025 | 803.00p | 816.00p | 799.50p | 799.50p | 1,039,317 |
| Mar 10, 2025 | 805.50p | 811.50p | 798.00p | 804.50p | 662,092 |
| Mar 7, 2025 | 789.50p | 805.50p | 785.00p | 800.50p | 1,122,110 |
| Mar 6, 2025 | 810.00p | 812.00p | 787.00p | 792.50p | 1,101,690 |
| Mar 5, 2025 | 824.50p | 832.00p | 807.00p | 813.50p | 1,704,960 |
| Mar 4, 2025 | 826.50p | 833.00p | 825.50p | 827.00p | 678,276 |
| Mar 3, 2025 | 829.00p | 836.50p | 824.50p | 828.50p | 709,520 |
| Feb 28, 2025 | 826.00p | 840.50p | 826.00p | 835.50p | 1,172,344 |
| Feb 27, 2025 | 838.50p | 844.00p | 833.00p | 836.00p | 752,575 |
| Feb 26, 2025 | 837.00p | 857.50p | 835.50p | 842.00p | 1,067,699 |
| Feb 25, 2025 | 876.50p | 879.50p | 841.50p | 853.50p | 1,021,839 |
| Feb 24, 2025 | 868.00p | 870.50p | 855.00p | 856.00p | 783,725 |
| Feb 21, 2025 | 857.00p | 866.00p | 856.50p | 860.50p | 1,265,154 |
| Feb 20, 2025 | 871.50p | 871.50p | 852.00p | 859.00p | 2,553,990 |
| Feb 19, 2025 | 863.00p | 866.00p | 851.50p | 856.00p | 723,347 |
| Feb 18, 2025 | 862.00p | 868.50p | 857.50p | 865.50p | 896,954 |
| Feb 17, 2025 | 873.50p | 879.00p | 861.00p | 864.50p | 829,265 |
| Feb 14, 2025 | 884.00p | 885.61p | 871.50p | 879.50p | 991,997 |
| Feb 13, 2025 | 871.50p | 877.00p | 863.00p | 877.00p | 944,754 |
| Feb 12, 2025 | 861.00p | 875.00p | 857.00p | 867.00p | 1,415,213 |
| Feb 11, 2025 | 856.00p | 865.50p | 853.50p | 863.50p | 3,861,798 |
| Feb 10, 2025 | 849.50p | 860.00p | 847.50p | 858.50p | 489,339 |
| Feb 7, 2025 | 863.50p | 869.00p | 846.50p | 846.50p | 699,598 |
| Feb 6, 2025 | 874.00p | 876.50p | 859.00p | 866.50p | 1,445,098 |
| Feb 5, 2025 | 855.00p | 871.50p | 855.00p | 868.00p | 561,522 |
| Feb 4, 2025 | 852.50p | 858.50p | 847.50p | 856.00p | 815,570 |
| Feb 3, 2025 | 849.00p | 855.50p | 841.00p | 855.50p | 730,987 |
| Jan 31, 2025 | 846.50p | 858.50p | 842.00p | 857.00p | 1,168,529 |
| Jan 30, 2025 | 838.50p | 855.50p | 834.00p | 849.00p | 655,287 |
| Jan 29, 2025 | 843.00p | 846.00p | 837.50p | 837.50p | 681,526 |
| Jan 28, 2025 | 833.00p | 848.00p | 833.00p | 842.50p | 839,718 |
| Jan 27, 2025 | 824.00p | 840.50p | 819.50p | 837.00p | 781,190 |
| Jan 24, 2025 | 829.00p | 836.00p | 821.00p | 824.50p | 675,146 |
| Jan 23, 2025 | 827.50p | 831.50p | 818.00p | 827.50p | 714,403 |
| Jan 22, 2025 | 835.00p | 844.50p | 825.00p | 826.00p | 913,230 |
| Jan 21, 2025 | 834.00p | 838.50p | 823.00p | 838.00p | 901,982 |
| Jan 20, 2025 | 843.00p | 847.00p | 833.00p | 834.00p | 1,034,497 |
| Jan 17, 2025 | 832.50p | 844.00p | 830.00p | 841.00p | 1,030,519 |
| Jan 16, 2025 | 823.00p | 831.00p | 817.50p | 830.00p | 1,571,266 |
| Jan 15, 2025 | 816.00p | 827.50p | 805.50p | 822.00p | 1,479,336 |
| Jan 14, 2025 | 784.50p | 797.00p | 783.00p | 788.00p | 1,165,320 |
| Jan 13, 2025 | 795.50p | 797.00p | 784.50p | 794.00p | 835,274 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Asos PLC | 301.80 | 18.35 |
| Bakkavor Group PLC | 171.50 | 5.86 |
| Energean PLC | 872.50 | 3.68 |
| Crest Nicholson Holdings PLC | 167.00 | 2.58 |
| Oxford Nanopore Technologies PLC | 111.50 | 1.73 |
| Harbour Energy PLC | 204.60 | 1.54 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 38.40 | -13.08 |
| Ferrexpo PLC | 63.40 | -10.83 |
| Wetherspoon ( J.D.) PLC | 541.00 | -9.38 |
| Raspberry Pi Holdings PLC | 511.50 | -8.50 |
| Firstgroup PLC | 168.70 | -7.31 |
| Essentra PLC | 104.00 | -5.63 |
Risers/fallers data from previous trading day.