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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 513.5855
CLOSE 513.4427

Low

LOW 442.2

High

HIGH 599
DATEOPENHIGHLOWCLOSE
01/02/2026559.5561.5548550
01/05/2026547.5555.5547.5555
01/06/2026561.5566552559.5
01/07/2026562571557570
01/08/2026566584.5562.5572
01/09/2026578.5581570.5574.5
01/12/2026574.5578.29564566
01/13/2026565568.5560565
01/14/2026568.5570562569
01/15/2026573581.5568579
01/16/2026580.5585576.5583
01/19/2026583585.5576.5583
01/20/2026584584569572.5
01/21/2026571.5576.5569571
01/22/2026575579567573
01/23/2026572577.5568.5571
01/26/2026568575.5568568.5
01/27/2026570573.5556.5566
01/28/2026566.5577.5565.96575
01/29/2026563.5578563.5572.5
01/30/2026569576566566
02/02/2026566575.5565575.5
02/03/2026582582572572.5
02/04/2026576589.5572586
02/05/2026585585567575
02/06/2026575.5581.5571.5580
02/09/2026582.5583.9565574
02/10/2026572580571576.5
02/11/2026579.5587.5575583.5
02/12/2026588588566.5581.5
02/13/2026579.5588.5571583
02/16/2026583587576.5581
02/17/2026587.5595.5583595
02/18/2026599599576578
02/19/2026578.5584576579.5
02/20/2026579.5585.5579580.5
02/23/2026585585576578
02/24/2026553560.75495.4495.4
02/25/2026500507.5484.24497.4
02/26/2026498.6511.96496502.5
02/27/2026507.5509494.6504
03/02/2026495501485.6501
03/03/2026500504492.8496
03/04/2026492.2497.6487493
03/05/2026491.2500.5491.2496.8
03/06/2026495.2501489.4500.5
03/09/2026491491.2479.6483.2
03/10/2026487.8497487.8488.4
03/11/2026486.2488.4480.6480.6
03/12/2026480.4483.4466.6466.6
03/13/2026466.6477.6460.8471.6
03/16/2026472.8488.6472.8484.2
03/17/2026478490.2478483.4
03/18/2026486.2490481.6484.8
03/19/2026480482.4469.4474.2
03/20/2026479.2479.2465467.4
03/23/2026460466.6449.76455
03/24/2026455.2463.2452.6455.6
03/25/2026458.4464.8457458
03/26/2026452.6462452.2461.4
03/27/2026464.6466448.6448.8
03/30/2026447.4454.2442.2454.2
03/31/2026458.2466.2455455
04/01/2026461.6466.8456463.2
04/02/2026458.2463.2454.2459.8
04/07/2026468.6469456.2456.4
04/08/2026472478.6462.8466.4
04/09/2026465.6467.8455.4461.2
04/10/2026469.6469.8459.2461.6
04/13/2026462466.4456.4461.2
04/14/2026458.4471.6458.4468.6
04/15/2026472.2482.2471.8482.2
04/16/2026461.6482460.4473
04/17/2026473.4485.45468.2479.8
04/20/2026478.4479468.6470.6
04/21/2026470.8479.2468.2477.6
04/22/2026477.4480.38474.8475.2
04/23/2026468476.6468471
04/24/2026469.4472.4462.7467.8
04/27/2026465469.8464.59465.6
04/28/2026465.4465.57455.4461.8
04/29/2026457463.2457458.6
04/30/2026458.2465.6455.2463.8
05/01/2026470.2473.8461.4472.2
05/05/2026472.6474.58462.2462.4
05/06/2026467.8479.6463.4471.8
05/07/2026472477471476.8
05/08/2026473.8486.2472.4482.4
05/11/2026485486480481.2
05/12/2026481.2481.2465468.8
05/13/2026480.2480.2464.8475.2
05/14/2026476.8482.4470.6481.6
05/15/2026474481473.4481
05/18/2026478.4486.2476.4483.8
05/19/2026489.8495485.2489.2
05/20/2026486.4501484.6499
05/21/2026500505498501
05/22/2026500504.5497497
05/26/2026503507.5499.6502
05/27/2026499515.5498507
05/28/2026495.4512.5495.4511
05/29/2026521.5523516516.5
06/01/2026518521509514.5
06/02/2026513.5526.5513.5515
06/03/2026507520502502.5
06/04/2026501510.5501509
06/05/2026521521506506
06/08/2026495.8512.5495.8511.5
06/09/2026509524509515
06/10/2026516.5527.5511.5525
06/11/2026517.5526.5517517
06/12/2026517528517528
06/15/2026528537.5523527
06/16/2026526.5533523528
06/17/2026531531520524.5
06/18/2026518534516.75532.5
06/19/2026515518.82501512