978.00p+13.00 (+1.35%)28 Mar 2024, 18:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Unite Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 2024963.50p966.00p954.00p965.00p554,450
Mar 26, 2024950.50p971.00p950.50p962.00p704,793
Mar 25, 2024974.00p974.00p965.50p968.00p1,166,724
Mar 22, 2024976.50p979.00p970.00p973.00p812,632
Mar 21, 2024966.00p977.00p963.50p968.50p822,682
Mar 20, 2024944.50p962.00p944.50p956.50p507,250
Mar 19, 2024949.50p956.50p944.50p947.50p1,884,543
Mar 18, 2024942.50p958.00p942.50p957.00p964,933
Mar 15, 2024943.00p960.00p937.50p944.50p2,118,653
Mar 14, 2024955.00p959.50p943.00p945.00p825,339
Mar 13, 2024948.00p960.00p947.50p957.00p848,203
Mar 12, 2024972.00p972.00p951.00p951.00p1,106,216
Mar 11, 2024961.50p976.00p957.10p962.00p1,301,311
Mar 8, 2024960.00p969.00p948.00p964.00p872,483
Mar 7, 2024959.50p977.00p948.00p955.50p1,615,972
Mar 6, 2024960.00p971.50p951.50p957.50p592,016
Mar 5, 2024945.00p960.00p945.00p956.50p893,460
Mar 4, 2024956.00p961.50p943.00p955.50p823,101
Mar 1, 2024966.00p970.00p949.50p959.00p1,017,390
Feb 29, 2024962.50p967.00p950.00p960.00p1,774,199
Feb 28, 2024980.50p997.50p932.00p950.00p4,133,341
Feb 27, 2024988.00p997.50p977.50p977.50p796,859
Feb 26, 2024989.50p997.50p985.50p986.50p2,675,506
Feb 23, 2024980.00p995.00p979.50p993.00p663,333
Feb 22, 2024994.00p994.00p979.00p985.50p495,162
Feb 21, 2024993.50p1002.00p985.50p990.00p521,745
Feb 20, 2024999.50p1001.00p989.50p991.50p399,606
Feb 19, 20241013.00p1013.00p988.00p1003.00p303,658
Feb 16, 20241001.00p1009.00p997.50p1002.00p480,066
Feb 15, 20241004.00p1006.00p993.00p997.50p955,707
Feb 14, 2024981.00p996.00p977.50p986.00p896,551
Feb 13, 20241002.00p1009.00p978.00p979.00p1,092,968
Feb 12, 20241006.00p1012.00p997.00p1006.00p874,929
Feb 9, 20241000.00p1012.00p991.50p993.50p393,796
Feb 8, 20241000.00p1022.00p1000.00p1005.00p2,287,926
Feb 7, 2024981.50p1020.00p981.50p1006.00p1,280,070
Feb 6, 2024999.50p1008.00p992.50p1005.00p587,218
Feb 5, 20241005.00p1016.00p990.00p995.50p835,100
Feb 2, 20241017.00p1032.00p1006.00p1006.00p592,320
Feb 1, 20241018.00p1020.00p1002.00p1012.00p764,845
Jan 31, 20241020.00p1023.00p1013.00p1017.00p670,865
Jan 30, 20241028.00p1030.00p1014.00p1015.00p551,671
Jan 29, 20241010.00p1020.00p997.00p1017.00p672,254
Jan 26, 2024992.50p1013.00p989.00p1009.00p802,505
Jan 25, 2024986.00p1001.00p982.50p995.00p821,433
Jan 24, 2024991.00p997.00p981.00p994.50p655,408
Jan 23, 20241010.00p1010.00p982.00p982.00p932,081
Jan 22, 2024999.00p1009.00p992.00p1007.00p1,004,715
Jan 19, 20241007.00p1009.00p982.50p991.00p1,269,789
Jan 18, 2024993.50p997.00p980.00p992.50p850,216
Showing 1 to 50 of 252