Shares Magazine
789.00p-13.00 (-1.62%)16 Jul 2025, 15:40
Unite Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 15, 2025 | 812.00p | 813.50p | 800.00p | 802.00p | 670,659 |
| Jul 14, 2025 | 798.00p | 812.00p | 798.00p | 812.00p | 418,325 |
| Jul 11, 2025 | 811.00p | 811.00p | 797.50p | 802.00p | 757,660 |
| Jul 10, 2025 | 822.00p | 822.00p | 809.00p | 809.00p | 720,589 |
| Jul 9, 2025 | 821.00p | 821.00p | 811.50p | 815.00p | 608,784 |
| Jul 8, 2025 | 814.50p | 821.50p | 806.00p | 814.50p | 807,816 |
| Jul 7, 2025 | 817.50p | 826.05p | 812.60p | 818.50p | 594,097 |
| Jul 4, 2025 | 817.50p | 820.49p | 810.50p | 815.50p | 714,394 |
| Jul 3, 2025 | 818.50p | 828.00p | 815.50p | 820.50p | 744,340 |
| Jul 2, 2025 | 851.50p | 851.50p | 813.50p | 813.50p | 1,313,841 |
| Jul 1, 2025 | 851.00p | 854.00p | 844.50p | 851.50p | 441,575 |
| Jun 30, 2025 | 847.50p | 864.00p | 844.50p | 847.50p | 778,786 |
| Jun 27, 2025 | 854.00p | 859.00p | 850.50p | 857.50p | 556,973 |
| Jun 26, 2025 | 846.00p | 856.00p | 842.50p | 852.00p | 650,820 |
| Jun 25, 2025 | 855.50p | 855.50p | 841.00p | 841.00p | 799,556 |
| Jun 24, 2025 | 856.50p | 860.00p | 849.50p | 853.00p | 448,615 |
| Jun 23, 2025 | 846.00p | 857.50p | 846.00p | 849.50p | 551,753 |
| Jun 20, 2025 | 864.00p | 874.50p | 850.50p | 858.00p | 3,437,834 |
| Jun 19, 2025 | 854.50p | 856.50p | 848.50p | 850.50p | 459,779 |
| Jun 18, 2025 | 846.50p | 858.00p | 845.00p | 856.00p | 878,492 |
| Jun 17, 2025 | 832.50p | 845.50p | 829.00p | 845.00p | 866,581 |
| Jun 16, 2025 | 829.50p | 838.50p | 822.00p | 834.00p | 634,794 |
| Jun 13, 2025 | 834.00p | 838.50p | 825.50p | 825.50p | 850,877 |
| Jun 12, 2025 | 842.00p | 846.00p | 836.00p | 842.00p | 1,900,434 |
| Jun 11, 2025 | 853.50p | 856.50p | 841.00p | 841.00p | 833,174 |
| Jun 10, 2025 | 838.50p | 857.50p | 837.50p | 854.00p | 494,221 |
| Jun 9, 2025 | 839.00p | 843.50p | 835.50p | 839.50p | 852,571 |
| Jun 6, 2025 | 838.50p | 840.50p | 832.50p | 840.00p | 647,429 |
| Jun 5, 2025 | 861.00p | 868.50p | 821.94p | 837.00p | 2,197,028 |
| Jun 4, 2025 | 863.00p | 863.50p | 851.00p | 855.50p | 803,157 |
| Jun 3, 2025 | 865.00p | 870.00p | 853.50p | 860.50p | 781,268 |
| Jun 2, 2025 | 858.00p | 871.00p | 857.50p | 862.00p | 1,286,035 |
| May 30, 2025 | 846.50p | 870.50p | 843.00p | 861.00p | 2,115,544 |
| May 29, 2025 | 838.00p | 842.00p | 818.50p | 839.50p | 506,638 |
| May 28, 2025 | 822.50p | 838.50p | 822.00p | 835.00p | 686,754 |
| May 27, 2025 | 825.00p | 828.00p | 812.50p | 820.00p | 800,345 |
| May 23, 2025 | 814.50p | 819.00p | 806.00p | 811.50p | 992,564 |
| May 22, 2025 | 821.00p | 824.00p | 803.00p | 809.00p | 818,389 |
| May 21, 2025 | 822.00p | 828.50p | 815.00p | 826.00p | 722,237 |
| May 20, 2025 | 825.50p | 827.50p | 815.50p | 825.00p | 683,331 |
| May 19, 2025 | 820.00p | 825.00p | 812.00p | 823.50p | 2,182,208 |
| May 16, 2025 | 819.50p | 824.00p | 813.00p | 821.00p | 699,152 |
| May 15, 2025 | 807.00p | 817.00p | 800.00p | 816.50p | 659,103 |
| May 14, 2025 | 810.00p | 816.00p | 803.50p | 807.50p | 758,505 |
| May 13, 2025 | 817.50p | 824.00p | 806.00p | 809.00p | 1,831,694 |
| May 12, 2025 | 842.50p | 842.50p | 812.00p | 822.00p | 1,137,446 |
| May 9, 2025 | 838.50p | 846.50p | 827.50p | 837.00p | 1,608,671 |
| May 8, 2025 | 857.50p | 861.00p | 841.00p | 845.00p | 1,092,045 |
| May 7, 2025 | 865.00p | 871.50p | 854.00p | 856.50p | 1,452,555 |
| May 6, 2025 | 868.00p | 874.50p | 864.00p | 867.00p | 1,999,657 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Bloomsbury Publishing PLC | 519.00 | 6.57 |
| Intermediate Capital Group PLC | 2,060.00 | 4.20 |
| Bridgepoint Group PLC | 347.00 | 3.52 |
| Bytes Technology Group PLC | 341.00 | 3.33 |
| Lion Finance Group PLC | 7,350.00 | 3.23 |
| Alfa Financial Software Holdings PLC | 221.85 | 3.19 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 74.70 | -6.51 |
| Asos PLC | 309.00 | -4.19 |
| Hochschild Mining PLC | 264.60 | -3.57 |
| Safestore Holdings PLC | 654.00 | -2.75 |
| Wh Smith PLC | 1,019.94 | -2.86 |
| Mitchells & Butlers PLC | 276.00 | -2.47 |