UTG.L: Unite Group Plc Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 940.4204

CLOSE 940.3247

Low

LOW 834.28

High

HIGH 1,069

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	916.5	941	913	924.5
01/04/2023	930.5	946	926.5	939.5
01/05/2023	933.5	948.5	923	923
01/06/2023	925	932	915.5	930.5
01/09/2023	940.5	945.5	924	939.5
01/10/2023	946	947	926.5	926.5
01/11/2023	939	956.5	928	955.5
01/12/2023	970.5	989.5	959.5	988
01/13/2023	988.5	992.5	978.5	983
01/16/2023	982	1,008	979	1,004
01/17/2023	1,000	1,012	995	995
01/18/2023	993.5	1,003	985.5	991
01/19/2023	998	998	975.5	982
01/20/2023	990	990.5	978.5	980.5
01/23/2023	986	988.5	973.5	976
01/24/2023	970	986	970	979.5
01/25/2023	989	992.5	976	990.5
01/26/2023	995.5	1,002	989.5	992
01/27/2023	997	1,014	995.5	1,012
01/30/2023	1,008	1,014	993.5	1,004
01/31/2023	1,000	1,002.98	990.5	997
02/01/2023	994	1,011	994	997
02/02/2023	1,007	1,053	1,005	1,053
02/03/2023	1,045	1,052	1,031	1,036
02/06/2023	1,033	1,033	1,006	1,023
02/07/2023	1,020	1,023	1,000	1,013
02/08/2023	1,021	1,036	1,016.5	1,019
02/09/2023	1,017	1,030	1,010	1,015
02/10/2023	1,011	1,017	998	1,003
02/13/2023	1,001	1,019	997	1,014
02/14/2023	1,012	1,025	1,004	1,004
02/15/2023	1,003	1,005	996.5	999
02/16/2023	1,001	1,007	984	991.5
02/17/2023	984	996	973.5	995
02/20/2023	997	997	981.5	984
02/21/2023	981	984	968	969
02/22/2023	967	970	952.5	966
02/23/2023	970	974.5	959	970
02/24/2023	975	984.5	966	969.5
02/27/2023	982	992	973	985
02/28/2023	1,000	1,004.2	981	983
03/01/2023	985	989.55	947	951.5
03/02/2023	946	958	943	955.5
03/03/2023	955.01	973	954	973
03/06/2023	977	981.5	967.5	981.5
03/07/2023	979	988	965	966.5
03/08/2023	964	964	945.5	952
03/09/2023	950	951.8	920.5	926
03/10/2023	930.5	936.5	905	916.5
03/13/2023	917.5	922	886	914
03/14/2023	918.5	950	918.5	936.5
03/15/2023	931	950.5	927	940.5
03/16/2023	950.5	955	920	934.5
03/17/2023	938	946	913	916.5
03/20/2023	909.5	931	896	921.5
03/21/2023	921.5	930	915	915
03/22/2023	917	917	886	886
03/23/2023	889	901.5	883.5	898
03/24/2023	893.5	893.5	873.5	883
03/27/2023	899.5	899.5	882	889
03/28/2023	889.5	893.5	864	883
03/29/2023	884.5	913	883	904
03/30/2023	917.5	941	917.5	941
03/31/2023	945.5	959.61	931.5	959.5
04/03/2023	960	964.76	946	947.5
04/04/2023	951	958	945.5	954.5
04/05/2023	957.5	957.5	936.5	943.5
04/06/2023	941.5	979	941.5	979
04/11/2023	980	993	962.95	964
04/12/2023	967	987.5	965.15	976.5
04/13/2023	960.5	961.5	945	947.5
04/14/2023	951.5	966.5	945.5	945.5
04/17/2023	947	951.99	942	949
04/18/2023	951	954.5	928.5	928.5
04/19/2023	922.5	928	908.5	923.5
04/20/2023	924	936	922	935
04/21/2023	932	941.5	930	940
04/24/2023	938	943.5	931.5	943.5
04/25/2023	942.5	945.5	934.5	945.5
04/26/2023	950	950	936	944.5
04/27/2023	932	957.5	931	950
04/28/2023	953.5	964	942	959
05/02/2023	970.5	970.5	943	944
05/03/2023	948.5	950	939.5	950
05/04/2023	944.5	950	930.63	945.5
05/05/2023	951.5	963.5	946	951.5
05/09/2023	948	950.5	908.5	908.5
05/10/2023	911.5	923	908	923
05/11/2023	920	933.5	919	926
05/12/2023	930.5	930.5	910	912
05/15/2023	920	932	913	925
05/16/2023	935	935	915.5	920
05/17/2023	922	922.5	906	918.5
05/18/2023	921.5	922	897	900
05/19/2023	895	917	895	912.5
05/22/2023	920.5	920.5	909.5	914.5
05/23/2023	916	930.5	912.5	921
05/24/2023	913.5	913.5	891.5	894.5
05/25/2023	893	896	886	886
05/26/2023	891.5	894	884.5	886
05/30/2023	894	900.5	883.5	893.5
05/31/2023	891.5	903.5	880.5	895
06/01/2023	889	898	879.5	898
06/02/2023	899	918.5	899	915.5
06/05/2023	916	926	903	907
06/06/2023	893.5	915.5	893.5	915.5
06/07/2023	917.5	917.5	907	915.5
06/08/2023	922.5	922.5	908.5	916
06/09/2023	924	925.5	908.5	923
06/12/2023	932.5	932.5	903.5	910
06/13/2023	909	912	886.5	886.5
06/14/2023	880	901	880	890
06/15/2023	897	900	884.5	895
06/16/2023	896	922.5	888	908
06/19/2023	893	910.5	893	904
06/20/2023	911	911	893.5	907.5
06/21/2023	894	902.5	879.61	895.5
06/22/2023	887.5	893	874.49	881
06/23/2023	872.5	879.5	857	857
06/26/2023	861	863.5	842	854
06/27/2023	862	869	856	862
06/28/2023	868	881	861	878.5
06/29/2023	875.5	879.5	854.5	857.5
06/30/2023	864	876	863	870
07/03/2023	874.5	885	869	878
07/04/2023	879	895	876.5	889
07/05/2023	888.5	890	878.5	886.5
07/06/2023	888	891	856.5	856.5
07/07/2023	863	863	843	847
07/10/2023	844	857	834.28	857
07/11/2023	859.5	882.5	853.5	882.5
07/12/2023	886	916	878.5	913
07/13/2023	916	918.5	910	916.5
07/14/2023	909	930.5	906	930.5
07/17/2023	913	925.68	909.5	909.5
07/18/2023	911.5	923	899.5	917
07/19/2023	926	966	926	966
07/20/2023	967.5	982.9	956.5	956.5
07/21/2023	960.5	964.16	946.52	955.5
07/24/2023	965	969.5	945	945
07/25/2023	920	963	905	962
07/26/2023	964.5	979.5	952	979.5
07/27/2023	985	995	963	963
07/28/2023	961	969	955	961.5
07/31/2023	961	982	948.5	973.5
08/01/2023	989.5	989.5	961.5	963.5
08/02/2023	947.5	960	936.5	950.5
08/03/2023	950	964.5	941	961
08/04/2023	960	966.5	951.5	963
08/07/2023	942.5	954.5	930.5	947.5
08/08/2023	949.5	959.5	946.68	948.5
08/09/2023	957.5	965.5	944	965.5
08/10/2023	969.5	982	958	960
08/11/2023	957	957.5	937	942.5
08/14/2023	959.5	959.5	931.5	937.5
08/15/2023	915	935.91	910.5	927.5
08/16/2023	934	939	924.5	936.5
08/17/2023	916.5	938.5	914.5	919
08/18/2023	917	920.5	896.5	903.5
08/21/2023	906.5	908	885.5	887
08/22/2023	875	911	875	908.5
08/23/2023	909	937.5	908	937.5
08/24/2023	945.5	959	927.76	930.5
08/25/2023	934	937.5	925	926
08/29/2023	935	953	932.12	942
08/30/2023	946	949.5	938	939.5
08/31/2023	931.5	954	931.5	940.5
09/01/2023	941	941	923	926.5
09/04/2023	925.5	935	923	923
09/05/2023	906.5	920.5	906.5	914
09/06/2023	915	930.5	903.5	915.5
09/07/2023	914	919	902.5	911.5
09/08/2023	912.5	921.5	912	920.5
09/11/2023	898.5	930.5	898.5	920.5
09/12/2023	925	930	917	924
09/13/2023	921	931.5	913	925
09/14/2023	914.5	934.5	907	928.5
09/15/2023	936	939.5	915.5	923
09/18/2023	900.5	914.5	891	898.5
09/19/2023	899.5	908.5	897	902.5
09/20/2023	902.5	947	902.5	937.5
09/21/2023	924.5	958	924.5	936
09/22/2023	925.5	937	916.5	931
09/25/2023	924.5	925.5	906.5	917.5
09/26/2023	909	922	907	920
09/27/2023	920	920	884.5	891
09/28/2023	889	895.5	879.5	883
09/29/2023	890	911.5	887.68	897.5
10/02/2023	898	910	887.5	889.5
10/03/2023	874.5	890	867	874
10/04/2023	853	891.5	853	881
10/05/2023	888	900.5	880	895.5
10/06/2023	902	913	888	900
10/09/2023	880.5	902	880.5	897.5
10/10/2023	912	920	907	912.5
10/11/2023	912	928.5	907	927
10/12/2023	940	940	916	919
10/13/2023	914	921	898	900
10/16/2023	914	914	899	905
10/17/2023	906	917	903	914.5
10/18/2023	915	915	888.5	893.5
10/19/2023	898	898	858.5	858.5
10/20/2023	850.5	874.5	846.5	874.5
10/23/2023	866.5	875.5	851	869
10/24/2023	870.5	876.5	865	869
10/25/2023	875.5	877	848	854.5
10/26/2023	842	863.5	842	852.5
10/27/2023	854	862	847	853
10/30/2023	861	865	851	851
10/31/2023	854.5	872	852.5	868.5
11/01/2023	885	894.5	864	891.5
11/02/2023	896	945.25	896	942
11/03/2023	940	957	936.5	952
11/06/2023	950.5	956	911	911.5
11/07/2023	911.5	933	909.5	922.5
11/08/2023	919.5	947	916	943
11/09/2023	940.5	960	934.5	960
11/10/2023	948.5	959.5	941.5	954
11/13/2023	958.5	964.5	940.5	953.5
11/14/2023	955	1,006	949.5	1,003
11/15/2023	1,009	1,026	986.5	989.5
11/16/2023	1,008	1,008	972	972
11/17/2023	980	994	976.5	988
11/20/2023	998.5	999	978	984
11/21/2023	979.5	984	958	961
11/22/2023	962.5	979.5	960.5	974
11/23/2023	979	979	966	975.5
11/24/2023	979	979	966	973.5
11/27/2023	982.5	992	972.5	979.5
11/28/2023	978	983.5	959.5	974.5
11/29/2023	975.5	989.5	975.5	982.5
11/30/2023	980.5	986.5	968.5	971
12/01/2023	975	991	969.75	990.5
12/04/2023	990	1,000	984	984
12/05/2023	978.5	1,005	978.5	990.5
12/06/2023	999	999	985	988.5
12/07/2023	985	985	971	982
12/08/2023	988	988	973.5	979.5
12/11/2023	991.5	995	975.5	995
12/12/2023	1,000	1,012	991	1,002
12/13/2023	1,003	1,010	1,000.51	1,007
12/14/2023	1,038	1,069	1,038	1,047
12/15/2023	1,051	1,060	1,034	1,043
12/18/2023	1,030	1,050	1,020	1,035
12/19/2023	1,039	1,045	1,026	1,032
12/20/2023	1,045	1,055	1,034	1,050
12/21/2023	1,045	1,051	1,035	1,041
12/22/2023	1,044	1,055	1,038	1,055
12/27/2023	1,048	1,061	1,048	1,057
12/28/2023	1,061	1,063	1,051	1,054
12/29/2023	1,058	1,059	1,044	1,044

Menu

Create your free account now!

UTG.L: Unite Group Plc Historical Data

2023 Historical Chart

Average

Low

High