990.00p-1.50 (-0.15%)21 Feb 2024, 18:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Unite Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Jan 17, 20241005.00p1010.00p979.50p990.00p1,089,057
Jan 16, 20241028.00p1035.00p1021.00p1027.00p873,677
Jan 15, 20241029.00p1044.00p1026.00p1034.00p426,328
Jan 12, 20241008.00p1049.00p1008.00p1038.00p418,873
Jan 11, 20241039.00p1046.00p1023.00p1023.00p435,041
Jan 10, 20241039.00p1049.00p1036.00p1036.00p539,082
Jan 9, 20241022.00p1042.00p1022.00p1039.00p1,134,204
Jan 8, 20241022.00p1046.00p1018.00p1046.00p573,475
Jan 5, 20241026.00p1041.00p1013.00p1031.00p1,293,162
Jan 4, 20241026.00p1038.00p1024.00p1032.00p604,739
Jan 3, 20241042.00p1047.00p1024.00p1030.00p495,726
Jan 2, 20241054.00p1061.00p1038.00p1041.00p540,591
Dec 29, 20231058.00p1059.00p1044.00p1044.00p215,778
Dec 28, 20231061.00p1063.00p1051.00p1054.00p296,603
Dec 27, 20231048.00p1061.00p1048.00p1057.00p451,492
Dec 22, 20231044.00p1055.00p1038.00p1055.00p184,024
Dec 21, 20231045.00p1051.00p1035.00p1041.00p589,570
Dec 20, 20231045.00p1055.00p1034.00p1050.00p1,052,272
Dec 19, 20231039.00p1045.00p1026.00p1032.00p779,292
Dec 18, 20231030.00p1050.00p1020.00p1035.00p565,567
Dec 15, 20231051.00p1060.00p1034.00p1043.00p2,550,453
Dec 14, 20231038.00p1069.00p1038.00p1047.00p2,745,083
Dec 13, 20231003.00p1010.00p1000.51p1007.00p1,136,284
Dec 12, 20231000.00p1012.00p991.00p1002.00p849,949
Dec 11, 2023991.50p995.00p975.50p995.00p1,569,129
Showing 1 to 50 of 252