1. Share Prices

  2. Unite Group PLC (UTG)

967.00p+6.50 (+0.68%)23 Aug 2024, 16:37
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
Aug 23, 2024968.00p970.50p962.00p967.00p690,619
Aug 22, 2024944.50p960.50p929.50p960.50p535,880
Aug 21, 2024951.00p955.50p943.00p950.50p2,173,393
Aug 20, 2024948.50p967.00p924.00p952.00p530,884
Aug 19, 2024949.50p957.50p945.50p954.50p842,882
Aug 16, 2024959.00p974.50p945.50p946.50p1,468,315
Aug 15, 2024959.00p967.00p937.00p958.00p572,874
Aug 14, 2024951.50p959.00p947.00p953.00p1,268,234
Aug 13, 2024936.00p947.00p934.00p946.00p393,303
Aug 12, 2024945.00p952.50p927.00p934.00p529,721
Aug 9, 2024933.00p951.50p931.00p944.50p459,658
Aug 8, 2024940.50p946.00p922.00p932.00p924,348
Aug 7, 2024939.00p944.50p931.00p944.50p538,855
Aug 6, 2024936.00p954.00p923.50p930.00p915,064
Aug 5, 2024950.00p958.50p921.50p936.00p2,798,727
Aug 2, 2024948.00p968.00p937.00p964.50p976,822
Aug 1, 2024951.00p969.50p950.00p958.00p1,754,704
Jul 31, 2024968.50p970.00p953.00p953.00p1,247,636
Jul 30, 2024948.00p959.00p945.00p957.00p2,405,081
Jul 29, 2024947.00p955.50p942.00p947.50p1,911,411
Jul 26, 2024925.50p940.50p919.50p940.00p5,367,184
Jul 25, 2024913.50p922.00p899.00p920.00p1,035,625
Jul 24, 2024915.00p935.50p915.00p922.00p1,741,149
Jul 23, 2024932.00p937.50p918.50p924.00p546,059
Jul 22, 2024938.50p951.00p932.50p932.50p513,434
Jul 19, 2024924.50p938.50p924.50p937.00p410,171
Jul 18, 2024952.00p957.00p941.00p941.00p581,863
Jul 17, 2024948.00p954.00p937.50p944.50p513,835
Jul 16, 2024946.50p952.50p938.00p945.50p413,677
Jul 15, 2024939.00p947.50p933.92p947.50p497,378
Jul 12, 2024943.50p950.21p916.50p942.50p730,835
Jul 11, 2024920.50p938.00p916.00p937.50p1,157,201
Jul 10, 2024923.50p935.50p916.00p921.50p1,088,910
Jul 9, 2024919.00p927.00p905.50p917.00p972,556
Jul 8, 2024922.00p933.50p909.50p919.00p1,139,115
Jul 5, 2024914.50p918.50p908.00p918.00p2,277,452
Jul 4, 2024910.00p917.00p901.00p907.00p549,136
Jul 3, 2024897.00p907.00p890.50p906.50p1,418,849
Jul 2, 2024882.00p897.50p871.50p891.00p822,460
Jul 1, 2024899.50p907.50p889.00p889.50p398,608
Jun 28, 2024883.00p895.00p883.00p892.00p1,084,570
Jun 27, 2024894.00p900.00p883.00p883.00p757,125
Jun 26, 2024903.00p906.50p884.50p890.50p617,144
Jun 25, 2024908.00p911.00p894.00p899.50p414,742
Jun 24, 2024900.50p911.50p892.00p910.00p1,445,937
Jun 21, 2024908.00p908.50p886.50p898.00p2,891,918
Jun 20, 2024895.50p908.50p888.50p906.50p847,090
Jun 19, 2024903.00p905.50p894.00p894.00p580,248
Jun 18, 2024903.00p911.00p903.00p906.00p554,576
Jun 17, 2024911.00p917.50p902.00p903.00p705,100
123456
Showing 1 to 50 of 254

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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.