Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Unite Group Plc logo
UTG.L
Unite Group Plc
13:24:55
509.5 £
0.0000 (%0.00)
Previous Close: 532.5
Day Low₺502
Day High₺516
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

UTG.L: Unite Group Plc Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 746.5474
CLOSE 745.2708

Low

LOW 494.1

High

HIGH 885.61
DATEOPENHIGHLOWCLOSE
01/02/2025812827802.89811.5
01/03/2025812.5820808.5814
01/06/2025813.5823.5809819
01/07/2025815823.5810.5812.5
01/08/2025810.5817.5785.5795.5
01/09/2025782.5799.5780.5792
01/10/2025791797.5782791.5
01/13/2025795.5797784.5794
01/14/2025784.5797783788
01/15/2025816827.5805.5822
01/16/2025823831817.5830
01/17/2025832.5844830841
01/20/2025843847833834
01/21/2025834838.5823838
01/22/2025835844.5825.5826
01/23/2025827.5831.5818827.5
01/24/2025829836821824.5
01/27/2025824840.5819.5837
01/28/2025833848833842.5
01/29/2025843846837.5837.5
01/30/2025838.5855.5834849
01/31/2025846.5858.5842857
02/03/2025849855.5841855.5
02/04/2025852.5858.5847.5856
02/05/2025855871.5855868
02/06/2025874876.5859866.5
02/07/2025863.5869846.5846.5
02/10/2025849.5860847.5858.5
02/11/2025856865.5853.5863.5
02/12/2025861875857867
02/13/2025871.5877863877
02/14/2025884885.61871.5879.5
02/17/2025873.5879861864.5
02/18/2025862868.5857.5865.5
02/19/2025863866851.5856
02/20/2025871.5871.5852859
02/21/2025857866856.5860.5
02/24/2025868870.5855856
02/25/2025876.5879.5841.5853.5
02/26/2025837857.5835.5842
02/27/2025838.5844833836
02/28/2025826840.5826835.5
03/03/2025829836.5824.5828.5
03/04/2025826.5833825.5827
03/05/2025824.5832807813.5
03/06/2025810812787792.5
03/07/2025789.5805.5785800.5
03/10/2025805.5811.5798804.5
03/11/2025803816799.5799.5
03/12/2025798.5817.5796.5815
03/13/2025813.5815.5799808
03/14/2025808.5816801.5812.5
03/17/2025813.5820809.5818
03/18/2025822823812814
03/19/2025815.5816806.5809.5
03/20/2025814818.5810815.5
03/21/2025812817.03808817
03/24/2025816.5820.5805.5806
03/25/2025809815.5804809
03/26/2025813813801.5808.5
03/27/2025816816797.5800
03/28/2025800.5814.5797.5814.5
03/31/2025819.5819.5805.5814
04/01/2025816.5820.5812.5814
04/02/2025808.5814.5804.5812
04/03/2025826846.55811842.5
04/04/2025849.5857822825
04/07/2025806.5836788.5797
04/08/2025801827790817.5
04/09/2025808811787794
04/10/2025813835808823
04/11/2025823839.5814.5831
04/14/2025836842.5833835
04/15/2025833863.5833863.5
04/16/2025866.5873861871.5
04/17/2025850863.5840860.5
04/22/2025863.5876860.5875
04/23/2025877.5881.5862.5862.5
04/24/2025869882867.5871
04/25/2025872877.5869869.5
04/28/2025872877.5869.5872
04/29/2025871.5884870871
04/30/2025869877846.84860.5
05/01/2025871.5880.5856.5871.5
05/02/2025874878.5864869
05/06/2025868874.5864867
05/07/2025865871.5854856.5
05/08/2025857.5861841845
05/09/2025838.5846.5827.5837
05/12/2025842.5842.5812822
05/13/2025817.5824806809
05/14/2025810816803.5807.5
05/15/2025807817800816.5
05/16/2025819.5824813821
05/19/2025820825812823.5
05/20/2025825.5827.5815.5825
05/21/2025822828.5815826
05/22/2025821824803809
05/23/2025814.5819806811.5
05/27/2025825828812.5820
05/28/2025822.5838.5822835
05/29/2025838842818.5839.5
05/30/2025846.5870.5843861
06/02/2025858871857.5862
06/03/2025865870853.5860.5
06/04/2025863863.5851855.5
06/05/2025861868.5821.94837
06/06/2025838.5840.5832.5840
06/09/2025839843.5835.5839.5
06/10/2025838.5857.5837.5854
06/11/2025853.5856.5841841
06/12/2025842846836842
06/13/2025834838.5825.5825.5
06/16/2025829.5838.5822834
06/17/2025832.5845.5829845
06/18/2025846.5858845856
06/19/2025854.5856.5848.5850.5
06/20/2025864874.5850.5858
06/23/2025846857.5846849.5
06/24/2025856.5860849.5853
06/25/2025855.5855.5841841
06/26/2025846856842.5852
06/27/2025854859850.5857.5
06/30/2025847.5864844.5847.5
07/01/2025851854844.5851.5
07/02/2025851.5851.5813.5813.5
07/03/2025818.5828815.5820.5
07/04/2025817.5820.49810.5815.5
07/07/2025817.5826.05812.6818.5
07/08/2025814.5821.5806814.5
07/09/2025821821811.5815
07/10/2025822822809809
07/11/2025811811797.5802
07/14/2025798812798812
07/15/2025812813.5800802
07/16/2025796799.5786.5789
07/17/2025795.5795.5785.5794
07/18/2025800.5800.5789.5800
07/21/2025791811791804.5
07/22/2025804805.5798805.5
07/23/2025812.5812.5794.5795
07/24/2025790795.5783786
07/25/2025788788778.5782
07/28/2025790.5790.5783786
07/29/2025760.5785.5760.5764.5
07/30/2025764766750753.5
07/31/2025755764748.5748.5
08/01/2025738.5752738.5744.5
08/04/2025743753.5743751.5
08/05/2025751754748748
08/06/2025752760.5750757
08/07/2025758759.5738743.5
08/08/2025742749.5741745
08/11/2025750751736.5739
08/12/2025736740728.5731
08/13/2025730734726.5732
08/14/2025739739729.5732
08/15/2025737.5738727729
08/18/2025731736.5725.5727.5
08/19/2025745745727.5728
08/20/2025727.5733.5726.22732
08/21/2025736736722727.5
08/22/2025733735.5722.5735.5
08/26/2025735737718.5719.5
08/27/2025718724712714.5
08/28/2025714.5718.5701.5709
08/29/2025707712.5698698
09/01/2025697708697705
09/02/2025718.5718.5674.5674.5
09/03/2025675695672.5690
09/04/2025691702689.5696.5
09/05/2025705.5711.5697.5707.5
09/08/2025710713.5703703.5
09/09/2025710.5712.5701.5705.5
09/10/2025700711.5700709
09/11/2025712716704.5713.5
09/12/2025712716.5705.5709.5
09/15/2025709.5717.5705716.5
09/16/2025717.5721.45704.5704.5
09/17/2025710712.5706711
09/18/2025700.5712691712
09/19/2025714715703.25707
09/22/2025705708.5698.5705.5
09/23/2025708717.5706713
09/24/2025711.5716.5705.5710
09/25/2025705.5708.5699.5701
09/26/2025701712700.5711
09/29/2025714718708718
09/30/2025716.5719709.5719
10/01/2025717.5727.5710727.5
10/02/2025723.5726719722
10/03/2025729729.5719726.5
10/06/2025720.5727.5711.5711.5
10/07/2025711.5713.5703.5706.5
10/08/2025695700628630.5
10/09/2025626632608.5625
10/10/2025625626613.5613.5
10/13/2025612619601.5601.5
10/14/2025601.5615594.5599
10/15/2025600607.5588.5588.5
10/16/2025590594571584
10/17/2025580582.5573574.5
10/20/2025568572.5551557.5
10/21/2025556562.5556562.5
10/22/2025564581562580
10/23/2025578.5594.5574.5593
10/24/2025596.5596.5494.1595
10/27/2025596.5596.5587593
10/28/2025595595578.5578.5
10/29/2025573.5584573.5576.5
10/30/2025576577.5565570
10/31/2025571.5573.5565567
11/03/2025556564554558
11/04/2025563568.5555563.5
11/05/2025564564.44516.3560
11/06/2025558.5566.72556557.5
11/07/2025557566.5555.5563
11/10/2025567569556558
11/11/2025560567556567
11/12/2025566567558.5564.5
11/13/2025565570.5560560
11/14/2025558558.5539.5548
11/17/2025551553.5543547
11/18/2025540548539.5546
11/19/2025544550539.5540.5
11/20/2025543544.5536.5539.5
11/21/2025538542.5530536.5
11/24/2025538540.5528.5530
11/25/2025530538522.5536.5
11/26/2025539548529545.5
11/27/2025513537507.5526.5
11/28/2025527532522528
12/01/2025528.5530503.5515.5
12/02/2025516523.5512.5522
12/03/2025521525511.5513
12/04/2025515521.5512515.5
12/05/2025516.5530512530
12/08/2025526.5530506510
12/09/2025518520.71511.5512.5
12/10/2025513.5520508516
12/11/2025514521.5512521.5
12/12/2025521.5525.54516.95524.5
12/15/2025534.5536524535.5
12/16/2025537.5541.5528532.5
12/17/2025535.5542.5533.5542.5
12/18/2025544551.5539.5547.5
12/19/2025545.5550.48542.5548
12/22/2025543.5549541549
12/23/2025547556547547.5
12/24/2025553553546.5547.5
12/29/2025547563544.35554
12/30/2025556562552561.5
12/31/2025553.5564553.5559.5