LSE - Delayed Quote
GBp
Unite Group PLC (UTG.L)
476.40
+3.00
(+0.63%)
At close: October 30 at 4:36:51 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
475.60
479.00
471.20
476.40
476.40
933,865
Oct 29, 2026
481.00
481.00
468.60
473.40
473.40
2,420,511
Oct 28, 2026
475.00
479.60
468.00
469.60
469.60
1,384,674
Oct 27, 2026
454.20
477.00
454.20
473.40
473.40
1,105,686
Oct 26, 2026
459.60
463.00
457.80
460.40
460.40
756,580
Oct 23, 2026
456.80
458.60
452.60
457.60
457.60
873,725
Oct 22, 2026
455.80
459.00
452.00
454.00
454.00
760,203
Oct 21, 2026
444.00
457.00
444.00
456.20
456.20
5,014,894
Oct 20, 2026
444.40
457.60
442.60
452.00
452.00
1,865,142
Oct 19, 2026
448.40
449.60
440.40
442.80
442.80
1,098,242
Oct 16, 2026
449.80
449.80
440.40
446.60
446.60
1,558,717
Oct 15, 2026
441.60
448.40
440.40
442.80
442.80
1,548,289
Oct 14, 2026
430.80
444.20
430.40
437.60
437.60
1,099,261
Oct 13, 2026
433.00
437.60
425.20
431.00
431.00
870,533
Oct 12, 2026
423.80
432.40
423.40
428.60
428.60
1,225,014
Oct 9, 2026
420.00
431.20
420.00
423.20
423.20
4,764,824
Oct 8, 2026
440.20
444.60
416.00
419.80
419.80
2,993,383
Oct 7, 2026
449.40
457.20
442.20
442.20
442.20
1,452,796
Oct 6, 2026
454.00
459.80
449.40
450.00
450.00
1,735,165
Oct 5, 2026
458.00
467.60
453.60
453.80
453.80
3,270,983
Oct 2, 2026
455.80
463.20
455.00
461.00
461.00
2,022,690
Oct 1, 2026
468.60
471.40
455.60
455.80
455.80
2,074,108
Sep 30, 2026
473.00
483.60
473.00
474.60
474.60
5,062,550
Sep 29, 2026
466.80
476.44
461.60
471.20
471.20
1,702,952
Sep 28, 2026
458.00
467.60
458.00
464.60
464.60
1,760,783
Sep 25, 2026
458.00
464.00
455.80
455.80
455.80
4,973,157
Sep 24, 2026
462.00
466.40
457.00
457.00
457.00
2,719,190
Sep 23, 2026
470.00
472.60
464.00
464.00
464.00
1,571,719
Sep 22, 2026
475.00
475.00
469.50
471.40
471.40
4,968,755
Sep 21, 2026
469.60
474.80
466.00
473.40
473.40
5,220,529
Sep 18, 2026
475.40
475.60
467.35
467.40
467.40
10,824,429
Sep 17, 2026
12.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
479.00
479.00
466.80
473.60
473.60
2,742,244
Sep 16, 2026
481.00
487.20
479.20
485.80
485.67
1,357,174
Sep 15, 2026
473.20
480.20
469.20
480.00
479.87
1,233,845
Sep 14, 2026
468.80
479.40
468.80
473.20
473.08
854,542
Sep 11, 2026
470.00
477.60
468.60
471.40
471.28
1,154,542
Sep 10, 2026
485.00
489.80
474.60
475.60
475.47
1,831,695
Sep 9, 2026
490.60
494.38
488.00
488.20
488.07
2,012,394
Sep 8, 2026
502.00
502.00
491.00
494.00
493.87
1,410,329
Sep 7, 2026
494.40
494.40
485.40
492.20
492.07
9,636,153
Sep 4, 2026
498.60
498.60
489.80
490.40
490.27
2,309,965
Sep 3, 2026
485.00
496.14
485.00
494.20
494.07
1,308,081
Sep 2, 2026
491.40
494.89
487.20
491.60
491.47
8,090,899
Sep 1, 2026
502.50
508.00
488.00
492.00
491.87
3,244,114
Aug 28, 2026
510.50
515.50
510.42
510.50
510.37
1,819,280
Aug 27, 2026
530.00
530.00
510.00
511.50
511.37
1,517,746
Aug 26, 2026
528.50
531.14
522.00
522.00
521.86
1,400,013
Aug 25, 2026
533.00
533.00
523.82
528.50
528.36
959,611
Aug 24, 2026
526.00
529.50
521.00
527.50
527.36
983,920
Aug 21, 2026
522.50
528.00
517.50
528.00
527.86
1,155,716
Aug 20, 2026
509.00
517.50
506.00
517.50
517.36
1,846,046
Aug 19, 2026
510.00
514.50
506.00
513.50
513.36
1,817,328
Aug 18, 2026
516.50
521.00
511.00
511.50
511.37
852,375
Aug 17, 2026
529.50
531.50
518.00
520.00
519.86
881,967
Aug 14, 2026
536.00
536.50
528.00
529.50
529.36
1,306,560
Aug 13, 2026
538.50
538.50
525.00
530.00
529.86
5,877,272
Aug 12, 2026
520.00
536.50
520.00
526.00
525.86
1,402,691
Aug 11, 2026
520.00
530.00
520.00
525.50
525.36
978,927
Aug 10, 2026
532.00
535.50
525.50
527.00
526.86
1,031,002
Aug 7, 2026
534.50
539.50
531.50
532.50
532.36
2,329,788
Aug 6, 2026
543.50
543.50
534.50
534.50
534.36
817,053
Aug 5, 2026
536.50
545.50
535.00
541.00
540.86
6,584,427
Aug 4, 2026
535.00
543.50
535.00
537.50
537.36
1,110,727
Aug 3, 2026
538.00
544.00
536.00
538.50
538.36
1,933,851
Jul 31, 2026
549.00
549.00
538.00
538.00
537.86
1,447,063
Jul 30, 2026
535.00
552.50
532.00
546.00
545.86
2,224,763
Jul 29, 2026
550.00
552.50
533.00
533.00
532.86
2,596,193
Jul 28, 2026
552.00
555.11
533.50
549.50
549.36
2,956,861
Jul 27, 2026
557.00
560.00
551.00
557.50
557.35
1,626,850
Jul 24, 2026
551.00
555.00
544.00
555.00
554.85
805,335
Jul 23, 2026
555.00
558.50
544.50
548.00
547.86
1,304,458
Jul 22, 2026
546.00
553.50
539.50
546.00
545.86
2,494,433
Jul 21, 2026
542.00
547.50
539.82
546.00
545.86
1,500,371
Jul 20, 2026
536.00
552.50
528.50
544.50
544.36
1,612,382
Jul 17, 2026
524.00
538.50
479.40
537.50
537.36
1,077,037
Jul 16, 2026
519.00
529.50
519.00
527.00
526.86
1,570,837
Jul 15, 2026
528.50
531.00
517.50
525.00
524.86
951,213
Jul 14, 2026
521.00
525.00
516.75
521.00
520.86
930,836
Jul 13, 2026
519.50
529.00
517.50
524.00
523.86
1,034,966
Jul 10, 2026
523.00
525.56
515.00
518.50
518.36
2,350,937
Jul 9, 2026
506.50
518.00
459.40
517.00
516.86
1,100,566
Jul 8, 2026
529.50
529.50
501.75
505.00
504.87
4,694,141
Jul 7, 2026
522.50
524.00
516.00
519.50
519.36
4,809,199
Jul 6, 2026
520.00
529.00
513.00
516.50
516.36
1,400,108
Jul 3, 2026
519.00
526.50
515.00
525.00
524.86
864,793
Jul 2, 2026
525.50
525.50
510.00
518.00
517.86
1,195,739
Jul 1, 2026
513.00
515.50
505.50
513.00
512.86
1,224,512
Jun 30, 2026
515.00
521.50
508.50
508.50
508.37
2,601,902
Jun 29, 2026
529.50
529.50
518.50
520.00
519.86
2,832,186
Jun 26, 2026
520.50
529.50
520.50
526.50
526.36
1,124,956
Jun 25, 2026
519.50
525.50
518.00
520.50
520.36
1,245,087
Jun 24, 2026
510.00
522.00
510.00
519.50
519.36
1,735,709
Jun 23, 2026
505.00
512.50
502.50
508.50
508.37
3,412,188
Jun 22, 2026
514.50
514.50
506.50
508.50
508.37
3,830,086
Jun 19, 2026
515.00
518.82
501.00
512.00
511.87
7,743,718
Jun 18, 2026
518.00
534.00
516.75
532.50
532.36
2,679,510
Jun 17, 2026
531.00
531.00
520.00
524.50
524.36
1,622,814
Jun 16, 2026
526.50
533.00
523.00
528.00
527.86
1,255,223
Jun 15, 2026
528.00
537.50
523.00
527.00
526.86
3,449,250
Jun 12, 2026
517.00
528.00
517.00
528.00
527.86
1,382,820
Jun 11, 2026
517.50
526.50
517.00
517.00
516.86
2,912,010
Jun 10, 2026
516.50
527.50
511.50
525.00
524.86
1,578,938
Jun 9, 2026
509.00
524.00
509.00
515.00
514.86
1,540,643
Jun 8, 2026
495.80
512.50
465.40
511.50
511.37
1,771,565
Jun 5, 2026
521.00
521.00
506.00
506.00
505.87
1,071,149
Jun 4, 2026
501.00
510.50
501.00
509.00
508.87
1,872,300
Jun 3, 2026
507.00
520.00
502.00
502.50
502.37
2,395,285
Jun 2, 2026
513.50
526.50
513.50
515.00
514.86
1,800,558
Jun 1, 2026
518.00
521.00
509.00
514.50
514.36
2,921,716
May 29, 2026
521.50
523.00
514.50
516.50
516.36
3,615,138
May 28, 2026
495.40
512.50
495.40
511.00
510.87
1,992,258
May 27, 2026
499.00
515.50
498.00
507.00
506.87
6,089,605
May 26, 2026
503.00
507.50
499.60
502.00
501.87
2,620,584
May 22, 2026
500.00
504.50
497.00
497.00
496.87
2,331,727
May 21, 2026
500.00
505.00
498.00
501.00
500.87
2,774,225
May 20, 2026
486.40
501.00
484.60
499.00
498.87
6,614,180
May 19, 2026
489.80
495.00
485.20
489.20
489.07
2,469,205
May 18, 2026
478.40
486.20
477.80
483.80
483.67
10,586,875
May 15, 2026
474.00
481.00
473.40
481.00
480.87
6,029,533
May 14, 2026
476.80
482.40
470.60
481.60
481.47
2,247,538
May 13, 2026
480.20
480.20
464.80
475.20
475.07
4,576,820
May 12, 2026
481.20
481.20
465.00
468.80
468.68
3,576,948
May 11, 2026
485.00
486.00
480.00
481.20
481.07
3,783,009
May 8, 2026
473.80
486.20
472.40
482.40
482.27
3,589,590
May 7, 2026
472.00
477.00
470.40
476.80
476.67
5,879,239
May 6, 2026
467.80
479.60
463.40
471.80
471.68
5,947,993
May 5, 2026
472.60
474.58
462.20
462.40
462.28
3,304,954
May 1, 2026
470.20
473.80
461.40
472.20
472.08
988,775
Apr 30, 2026
458.20
465.60
455.20
463.80
463.68
1,927,359
Apr 29, 2026
457.00
463.20
457.00
458.60
458.48
3,137,396
Apr 28, 2026
465.40
465.60
455.40
461.80
461.68
4,695,862
Apr 27, 2026
465.00
469.80
464.59
465.60
465.48
1,615,319
Apr 24, 2026
469.40
472.40
462.70
467.80
467.68
1,940,911
Apr 23, 2026
468.00
476.60
468.00
471.00
470.88
2,230,292
Apr 22, 2026
477.40
480.38
474.80
475.20
475.07
3,473,004
Apr 21, 2026
470.80
479.20
468.20
477.60
477.47
2,490,599
Apr 20, 2026
478.40
479.00
468.60
470.60
470.48
2,139,859
Apr 17, 2026
473.40
485.45
468.20
479.80
479.67
3,221,012
Apr 16, 2026
24.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
461.60
482.00
460.40
473.00
472.88
2,934,736
Apr 15, 2026
472.20
482.20
471.00
482.20
481.82
2,501,614
Apr 14, 2026
458.40
471.60
458.40
468.60
468.23
1,819,475
Apr 13, 2026
462.00
466.40
456.40
461.20
460.84
1,757,888
Apr 10, 2026
469.60
469.80
459.20
461.60
461.24
3,219,428
Apr 9, 2026
465.60
467.80
455.40
461.20
460.84
2,823,000
Apr 8, 2026
472.00
478.60
462.80
466.40
466.04
4,807,871
Apr 7, 2026
468.60
469.00
456.20
456.40
456.04
3,253,081
Apr 2, 2026
458.20
463.20
453.80
459.80
459.44
1,881,088
Apr 1, 2026
461.60
466.80
456.00
463.20
462.84
1,976,556
Mar 31, 2026
458.20
466.20
455.00
455.00
454.65
1,958,113
Mar 30, 2026
447.40
454.20
442.20
454.20
453.85
2,859,147
Mar 27, 2026
464.60
466.00
448.60
448.80
448.45
3,088,721
Mar 26, 2026
452.60
462.00
452.20
461.40
461.04
2,628,727
Mar 25, 2026
458.40
464.80
457.00
458.00
457.64
3,591,502
Mar 24, 2026
455.20
463.20
452.60
455.60
455.24
2,992,723
Mar 23, 2026
460.00
466.60
449.76
455.00
454.65
7,626,952
Mar 20, 2026
479.20
479.20
465.00
467.40
467.04
14,814,991
Mar 19, 2026
480.00
482.40
469.40
474.20
473.83
5,692,746
Mar 18, 2026
486.20
490.00
481.60
484.80
484.42
2,698,032
Mar 17, 2026
478.00
490.20
478.00
483.40
483.02
4,234,933
Mar 16, 2026
472.80
488.60
472.80
484.20
483.82
3,225,501
Mar 13, 2026
466.60
477.60
460.80
471.60
471.23
4,857,804
Mar 12, 2026
480.40
483.40
466.60
466.60
466.24
4,704,231
Mar 11, 2026
486.20
488.40
480.60
480.60
480.23
3,486,855
Mar 10, 2026
487.80
497.00
487.80
488.40
488.02
3,913,160
Mar 9, 2026
491.00
491.20
479.60
483.20
482.82
4,422,306
Mar 6, 2026
495.20
501.00
489.40
500.50
500.11
3,987,173
Mar 5, 2026
491.20
500.50
491.20
496.80
496.41
3,007,627
Mar 4, 2026
492.20
497.60
487.00
493.00
492.62
3,686,570
Mar 3, 2026
500.00
504.00
492.80
496.00
495.61
6,706,254
Mar 2, 2026
495.00
501.00
491.00
501.00
500.61
5,665,800
Feb 27, 2026
507.50
509.50
494.60
504.00
503.61
6,342,390
Feb 26, 2026
498.60
511.96
496.00
502.50
502.11
4,844,694
Feb 25, 2026
500.00
507.50
484.24
497.40
497.01
9,019,375
Feb 24, 2026
553.00
560.75
495.40
495.40
495.01
11,919,436
Feb 23, 2026
585.00
585.00
576.00
578.00
577.55
2,123,812
Feb 20, 2026
579.50
585.50
579.00
580.50
580.05
3,571,966
Feb 19, 2026
578.50
584.00
576.00
579.50
579.05
2,802,783
Feb 18, 2026
599.00
599.00
576.00
578.00
577.55
2,857,069
Feb 17, 2026
587.50
595.50
582.50
595.00
594.54
2,127,056
Feb 16, 2026
583.00
587.00
576.50
581.00
580.55
2,785,924
Feb 13, 2026
579.50
588.50
571.00
583.00
582.55
1,662,388
Feb 12, 2026
588.00
588.00
566.50
581.50
581.05
2,251,480
Feb 11, 2026
579.50
587.50
575.00
583.50
583.05
2,702,987
Feb 10, 2026
572.00
580.00
571.00
576.50
576.05
2,656,448
Feb 9, 2026
582.50
583.90
565.00
574.00
573.55
2,490,741
Feb 6, 2026
575.50
581.50
571.50
580.00
579.55
1,440,047
Feb 5, 2026
585.00
585.00
567.00
575.00
574.55
2,437,076
Feb 4, 2026
576.00
590.00
572.00
586.00
585.54
3,117,091
Feb 3, 2026
582.00
582.00
572.00
572.50
572.05
2,568,772
Feb 2, 2026
566.00
575.50
565.00
575.50
575.05
4,665,373
Jan 30, 2026
569.00
576.00
566.00
566.00
565.56
2,534,677
Jan 29, 2026
563.50
578.00
563.50
572.50
572.05
5,655,132
Jan 28, 2026
566.50
577.50
565.96
575.00
574.55
3,139,905
Jan 27, 2026
570.00
573.50
556.50
566.00
565.56
6,041,041
Jan 26, 2026
568.00
575.50
568.00
568.50
568.06
1,937,565
Jan 23, 2026
572.00
578.00
568.50
571.00
570.55
1,902,566
Jan 22, 2026
575.00
579.00
567.00
573.00
572.55
2,323,014
Jan 21, 2026
571.50
576.50
569.00
571.00
570.55
1,643,120
Jan 20, 2026
584.00
584.00
569.00
572.50
572.05
1,291,811
Jan 19, 2026
583.00
585.50
576.50
583.00
582.55
1,298,480
Jan 16, 2026
580.50
585.00
576.50
583.00
582.55
4,275,209
Jan 15, 2026
573.00
581.50
568.00
579.00
578.55
1,847,328
Jan 14, 2026
568.50
570.00
562.00
569.00
568.56
1,200,172
Jan 13, 2026
565.00
568.50
560.00
565.00
564.56
1,763,413
Jan 12, 2026
574.50
578.29
564.00
566.00
565.56
1,107,659
Jan 9, 2026
578.50
581.00
570.50
574.50
574.05
3,179,167
Jan 8, 2026
566.00
584.50
562.50
572.00
571.55
1,799,758
Jan 7, 2026
562.00
571.00
557.00
570.00
569.56
1,819,951
Jan 6, 2026
561.50
566.00
552.00
559.50
559.06
1,125,377
Jan 5, 2026
547.50
555.50
547.50
555.00
554.57
1,295,657
Jan 2, 2026
559.50
561.50
548.00
550.00
549.57
1,156,976
Dec 31, 2025
553.50
564.00
553.50
559.50
559.06
422,551
Dec 30, 2025
556.00
562.00
552.00
561.50
561.06
838,439
Dec 29, 2025
547.00
563.00
544.35
554.00
553.57
2,106,462
Dec 24, 2025
553.00
553.00
546.50
547.50
547.07
393,625
Dec 23, 2025
547.00
556.00
547.00
547.50
547.07
1,027,135
Dec 22, 2025
543.50
549.00
541.00
549.00
548.57
4,028,354
Dec 19, 2025
545.50
550.48
542.50
548.00
547.57
3,492,786
Dec 18, 2025
544.00
551.50
539.50
547.50
547.07
2,392,868
Dec 17, 2025
535.50
542.50
533.50
542.50
542.08
1,654,251
Dec 16, 2025
537.50
541.50
528.00
532.50
532.08
1,505,659
Dec 15, 2025
534.50
536.00
524.00
535.50
535.08
2,910,720
Dec 12, 2025
521.50
525.54
516.95
524.50
524.09
2,565,364
Dec 11, 2025
514.00
521.50
512.00
521.50
521.09
2,614,793
Dec 10, 2025
513.50
520.00
508.00
516.00
515.60
3,132,527
Dec 9, 2025
518.00
520.71
511.50
512.50
512.10
2,357,310
Dec 8, 2025
526.50
530.00
506.00
510.00
509.60
3,344,155
Dec 5, 2025
516.50
530.00
512.00
530.00
529.59
2,817,139
Dec 4, 2025
515.00
521.50
512.00
515.50
515.10
4,862,322
Dec 3, 2025
521.00
525.00
511.50
513.00
512.60
4,869,179
Dec 2, 2025
516.00
523.50
512.50
522.00
521.59
2,326,169
Dec 1, 2025
528.50
530.00
503.50
515.50
515.10
3,103,808
Nov 28, 2025
527.00
532.00
522.00
528.00
527.59
3,965,180
Nov 27, 2025
513.00
537.00
507.50
526.50
526.09
5,873,001
Nov 26, 2025
539.00
548.00
529.00
545.50
545.07
4,034,773
Nov 25, 2025
530.00
538.00
522.50
536.50
536.08
2,445,556
Nov 24, 2025
538.00
540.50
528.50
530.00
529.59
1,731,291
Nov 21, 2025
538.00
542.50
530.00
536.50
536.08
2,987,943
Nov 20, 2025
543.00
544.50
536.50
539.50
539.08
1,185,646
Nov 19, 2025
544.00
550.00
539.50
540.50
540.08
1,722,307
Nov 18, 2025
540.00
548.00
539.50
546.00
545.57
1,396,936
Nov 17, 2025
551.00
553.50
543.00
547.00
546.57
1,134,587
Nov 14, 2025
558.00
558.50
539.50
548.00
547.57
1,694,998
Nov 13, 2025
565.00
570.50
560.00
560.00
559.56
2,990,276
Nov 12, 2025
566.00
567.00
558.50
564.50
564.06
1,805,021
Nov 11, 2025
560.00
567.00
556.00
567.00
566.56
1,090,022
Nov 10, 2025
567.00
569.00
556.00
558.00
557.56
1,724,539
Nov 7, 2025
557.00
567.00
555.50
563.00
562.56
1,332,067
Nov 6, 2025
558.50
566.72
556.00
557.50
557.07
1,409,778
Nov 5, 2025
564.00
564.44
554.50
560.00
559.56
3,230,751
Nov 4, 2025
563.00
568.50
554.50
563.50
563.06
1,704,620
Nov 3, 2025
556.00
564.00
554.00
558.00
557.56
1,262,827
Oct 31, 2025
571.50
573.50
565.00
567.00
566.56
2,938,136
Oct 30, 2025
576.00
577.50
565.00
570.00
569.56
2,494,282
