Shares Magazine
869.00p-2.50 (-0.29%)02 May 2025, 17:29
Unite Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 874.00p | 878.50p | 864.00p | 869.00p | 2,150,146 |
| May 1, 2025 | 871.50p | 880.50p | 856.50p | 871.50p | 598,475 |
| Apr 30, 2025 | 869.00p | 877.00p | 846.84p | 860.50p | 2,479,100 |
| Apr 29, 2025 | 871.50p | 884.00p | 870.00p | 871.00p | 2,111,787 |
| Apr 28, 2025 | 872.00p | 877.50p | 869.50p | 872.00p | 750,880 |
| Apr 25, 2025 | 872.00p | 877.50p | 869.00p | 869.50p | 813,015 |
| Apr 24, 2025 | 869.00p | 882.00p | 867.50p | 875.38p | 744,733 |
| Apr 23, 2025 | 877.50p | 881.50p | 862.50p | 862.50p | 888,101 |
| Apr 22, 2025 | 863.50p | 876.00p | 860.50p | 875.00p | 1,434,768 |
| Apr 17, 2025 | 850.00p | 863.50p | 840.00p | 860.50p | 703,032 |
| Apr 16, 2025 | 866.50p | 873.00p | 861.00p | 871.50p | 1,540,283 |
| Apr 15, 2025 | 833.00p | 863.50p | 833.00p | 863.50p | 767,603 |
| Apr 14, 2025 | 836.00p | 842.50p | 833.00p | 835.00p | 935,350 |
| Apr 11, 2025 | 823.00p | 839.50p | 814.50p | 831.00p | 973,426 |
| Apr 10, 2025 | 813.00p | 835.00p | 808.00p | 823.00p | 1,570,466 |
| Apr 9, 2025 | 808.00p | 811.00p | 787.00p | 794.00p | 1,664,045 |
| Apr 8, 2025 | 801.00p | 827.00p | 790.00p | 817.50p | 1,585,128 |
| Apr 7, 2025 | 806.50p | 836.00p | 788.50p | 797.00p | 2,229,842 |
| Apr 4, 2025 | 849.50p | 857.00p | 822.00p | 825.00p | 1,496,073 |
| Apr 3, 2025 | 826.00p | 846.55p | 811.00p | 842.50p | 1,304,066 |
| Apr 2, 2025 | 808.50p | 814.50p | 804.50p | 812.00p | 438,833 |
| Apr 1, 2025 | 816.50p | 820.50p | 812.50p | 814.00p | 493,974 |
| Mar 31, 2025 | 819.50p | 819.50p | 805.50p | 814.00p | 727,677 |
| Mar 28, 2025 | 800.50p | 814.50p | 797.50p | 814.50p | 755,805 |
| Mar 27, 2025 | 816.00p | 816.00p | 797.50p | 800.00p | 483,328 |
| Mar 26, 2025 | 813.00p | 813.00p | 801.50p | 808.50p | 629,143 |
| Mar 25, 2025 | 809.00p | 815.50p | 804.00p | 809.00p | 1,112,256 |
| Mar 24, 2025 | 816.50p | 820.50p | 805.50p | 806.00p | 507,294 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.