Unite Group
(UTG)
Sector: Real Estate Investment Trusts
Historic Prices - up to 10 years
|
22/11/2024
|
848.00p
|
869.50p
|
844.00p
|
843.50p
|
1,295,154
|
|
21/11/2024
|
836.50p
|
845.50p
|
830.89p
|
843.50p
|
1,024,385
|
|
20/11/2024
|
850.50p
|
851.50p
|
837.50p
|
843.50p
|
702,151
|
|
19/11/2024
|
848.00p
|
857.00p
|
843.00p
|
852.00p
|
471,459
|
|
18/11/2024
|
860.50p
|
863.50p
|
843.57p
|
846.00p
|
1,264,024
|
|
15/11/2024
|
865.50p
|
865.50p
|
846.00p
|
851.00p
|
501,220
|
|
14/11/2024
|
834.00p
|
851.00p
|
834.00p
|
851.00p
|
1,015,419
|
|
13/11/2024
|
853.00p
|
855.00p
|
837.50p
|
838.50p
|
591,000
|
|
12/11/2024
|
860.00p
|
862.50p
|
850.50p
|
867.00p
|
705,548
|
|
11/11/2024
|
868.50p
|
872.00p
|
863.50p
|
867.00p
|
339,760
|
|
08/11/2024
|
860.00p
|
866.69p
|
857.50p
|
864.50p
|
624,384
|
|
07/11/2024
|
857.50p
|
861.00p
|
852.00p
|
855.00p
|
2,702,600
|
|
06/11/2024
|
872.00p
|
878.50p
|
845.50p
|
852.50p
|
1,261,351
|
|
05/11/2024
|
868.00p
|
874.50p
|
867.00p
|
867.00p
|
513,023
|
|
04/11/2024
|
867.00p
|
881.50p
|
867.00p
|
874.00p
|
301,890
|
|
01/11/2024
|
873.00p
|
885.00p
|
870.00p
|
875.50p
|
1,089,475
|
|
31/10/2024
|
889.00p
|
893.50p
|
865.00p
|
875.50p
|
1,232,805
|
|
30/10/2024
|
893.50p
|
922.00p
|
891.50p
|
894.00p
|
852,603
|
|
29/10/2024
|
915.50p
|
917.50p
|
892.50p
|
898.00p
|
599,810
|
|
28/10/2024
|
902.50p
|
912.00p
|
898.50p
|
910.50p
|
540,144
|
|
25/10/2024
|
910.00p
|
910.00p
|
898.00p
|
901.00p
|
505,846
|
|
24/10/2024
|
914.50p
|
917.00p
|
908.00p
|
913.50p
|
159,576
|
|
23/10/2024
|
916.50p
|
920.94p
|
909.50p
|
913.50p
|
585,188
|
|
22/10/2024
|
910.00p
|
918.00p
|
904.00p
|
918.00p
|
810,475
|
|
21/10/2024
|
947.00p
|
947.00p
|
916.50p
|
920.00p
|
751,690
|
|
18/10/2024
|
925.00p
|
940.00p
|
921.50p
|
933.00p
|
525,493
|
|
17/10/2024
|
938.00p
|
940.00p
|
926.72p
|
933.00p
|
523,159
|
|
16/10/2024
|
938.00p
|
938.00p
|
926.50p
|
935.50p
|
2,479,076
|
|
15/10/2024
|
920.50p
|
924.50p
|
913.50p
|
920.00p
|
790,085
|
|
14/10/2024
|
919.00p
|
921.50p
|
907.50p
|
914.00p
|
469,447
|
|
11/10/2024
|
921.50p
|
924.50p
|
911.00p
|
921.00p
|
518,550
|
|
10/10/2024
|
923.50p
|
928.50p
|
914.50p
|
920.00p
|
820,440
|
|
09/10/2024
|
906.00p
|
931.50p
|
906.00p
|
923.00p
|
1,047,794
|
|
08/10/2024
|
922.50p
|
923.50p
|
907.50p
|
916.50p
|
630,492
|
|
07/10/2024
|
923.00p
|
928.00p
|
905.00p
|
916.50p
|
649,301
|
|
04/10/2024
|
923.00p
|
930.50p
|
915.00p
|
919.00p
|
630,440
|
|
03/10/2024
|
934.00p
|
939.00p
|
922.50p
|
922.50p
|
765,951
|
|
02/10/2024
|
943.00p
|
945.00p
|
924.79p
|
930.50p
|
782,498
|
|
01/10/2024
|
940.50p
|
952.50p
|
936.50p
|
943.00p
|
4,382,306
|
|
30/09/2024
|
952.50p
|
952.50p
|
936.00p
|
940.00p
|
3,269,867
|
|
27/09/2024
|
959.00p
|
960.00p
|
949.50p
|
956.00p
|
679,583
|
|
26/09/2024
|
950.00p
|
962.00p
|
947.00p
|
952.50p
|
813,293
|
|
25/09/2024
|
940.50p
|
950.00p
|
939.00p
|
948.00p
|
519,646
|
|
24/09/2024
|
965.50p
|
968.00p
|
938.00p
|
944.50p
|
522,853
|
|
23/09/2024
|
936.50p
|
958.50p
|
936.50p
|
956.50p
|
598,180
|
|
20/09/2024
|
953.00p
|
957.50p
|
946.00p
|
951.50p
|
2,928,691
|
|
19/09/2024
|
974.00p
|
974.00p
|
957.50p
|
961.00p
|
631,536
|
|
18/09/2024
|
960.50p
|
995.00p
|
960.50p
|
968.00p
|
723,693
|
|
17/09/2024
|
994.50p
|
996.00p
|
975.50p
|
975.50p
|
700,344
|
|
16/09/2024
|
994.50p
|
996.00p
|
982.50p
|
984.00p
|
1,959,026
|
|
13/09/2024
|
994.00p
|
1,001.00p
|
989.50p
|
992.00p
|
630,218
|
|
12/09/2024
|
991.50p
|
999.00p
|
990.00p
|
992.00p
|
876,756
|
|
11/09/2024
|
993.50p
|
1,003.00p
|
974.00p
|
986.00p
|
781,468
|
|
10/09/2024
|
947.50p
|
988.50p
|
946.00p
|
988.50p
|
1,136,861
|
|
09/09/2024
|
963.00p
|
963.00p
|
945.00p
|
951.00p
|
486,764
|
|
06/09/2024
|
952.50p
|
961.50p
|
949.00p
|
956.00p
|
897,751
|
|
05/09/2024
|
953.00p
|
965.00p
|
951.50p
|
954.50p
|
3,145,904
|
|
04/09/2024
|
946.50p
|
961.50p
|
944.00p
|
957.50p
|
495,624
|
|
03/09/2024
|
961.50p
|
969.50p
|
943.50p
|
957.50p
|
457,504
|
|
02/09/2024
|
956.50p
|
961.50p
|
951.69p
|
957.50p
|
377,158
|
|
30/08/2024
|
951.50p
|
963.50p
|
949.50p
|
957.50p
|
1,134,247
|
|
29/08/2024
|
968.00p
|
970.00p
|
943.50p
|
945.00p
|
787,457
|
|
28/08/2024
|
971.50p
|
974.50p
|
953.50p
|
963.00p
|
2,739,218
|
|
27/08/2024
|
975.50p
|
979.00p
|
958.50p
|
964.00p
|
735,396
|
|
26/08/2024
|
944.50p
|
960.50p
|
929.50p
|
960.50p
|
535,731
|
|
23/08/2024
|
944.50p
|
960.50p
|
929.50p
|
960.50p
|
535,731
|
|
22/08/2024
|
944.50p
|
960.50p
|
929.50p
|
960.50p
|
535,731
|
|
21/08/2024
|
951.00p
|
955.50p
|
943.00p
|
950.50p
|
2,173,252
|
|
20/08/2024
|
948.50p
|
967.00p
|
924.00p
|
954.50p
|
530,679
|
|
19/08/2024
|
949.50p
|
957.50p
|
945.50p
|
954.50p
|
842,660
|
|
16/08/2024
|
959.00p
|
974.50p
|
945.50p
|
946.50p
|
1,468,181
|
|
15/08/2024
|
959.00p
|
967.00p
|
937.00p
|
958.00p
|
572,781
|
|
14/08/2024
|
951.50p
|
959.00p
|
947.00p
|
953.00p
|
1,268,138
|
|
13/08/2024
|
936.00p
|
947.00p
|
934.00p
|
946.00p
|
393,186
|
|
12/08/2024
|
945.00p
|
952.50p
|
927.00p
|
934.00p
|
529,579
|
|
09/08/2024
|
933.00p
|
951.50p
|
931.00p
|
944.50p
|
459,502
|
|
08/08/2024
|
940.50p
|
946.00p
|
922.00p
|
932.00p
|
924,279
|
|
07/08/2024
|
939.00p
|
944.50p
|
931.00p
|
944.50p
|
538,687
|
|
06/08/2024
|
936.00p
|
954.00p
|
923.50p
|
930.00p
|
914,847
|
|
05/08/2024
|
950.00p
|
958.50p
|
921.50p
|
936.00p
|
2,798,299
|
|
02/08/2024
|
948.00p
|
968.00p
|
937.00p
|
964.50p
|
976,678
|
|
01/08/2024
|
951.00p
|
969.50p
|
950.00p
|
958.00p
|
1,754,595
|
|
31/07/2024
|
968.50p
|
970.00p
|
953.00p
|
953.00p
|
1,247,514
|
|
30/07/2024
|
948.00p
|
959.00p
|
945.00p
|
957.00p
|
2,404,979
|
|
29/07/2024
|
947.00p
|
955.50p
|
942.00p
|
947.50p
|
1,911,323
|
|
26/07/2024
|
925.50p
|
940.50p
|
919.50p
|
920.00p
|
5,367,095
|
|
25/07/2024
|
913.50p
|
922.00p
|
899.00p
|
920.00p
|
1,034,594
|
|
24/07/2024
|
915.00p
|
935.50p
|
915.00p
|
922.00p
|
1,739,148
|
|
23/07/2024
|
932.00p
|
937.50p
|
918.50p
|
924.00p
|
546,059
|
|
22/07/2024
|
938.50p
|
951.00p
|
932.50p
|
932.50p
|
513,434
|
|
19/07/2024
|
924.50p
|
938.50p
|
924.50p
|
937.00p
|
410,173
|
|
18/07/2024
|
952.00p
|
957.00p
|
941.00p
|
941.00p
|
581,863
|
|
17/07/2024
|
948.00p
|
954.00p
|
937.50p
|
944.50p
|
513,837
|
|
16/07/2024
|
946.50p
|
952.50p
|
938.00p
|
945.50p
|
413,678
|
|
15/07/2024
|
939.00p
|
947.50p
|
933.92p
|
947.50p
|
497,378
|
|
12/07/2024
|
943.50p
|
950.21p
|
916.50p
|
942.50p
|
730,835
|
|
11/07/2024
|
920.50p
|
938.00p
|
916.00p
|
937.50p
|
1,157,204
|
|
10/07/2024
|
923.50p
|
935.50p
|
916.00p
|
921.50p
|
1,088,910
|
|
09/07/2024
|
919.00p
|
927.00p
|
905.50p
|
917.00p
|
972,555
|
|
08/07/2024
|
922.00p
|
933.50p
|
909.50p
|
919.00p
|
1,081,045
|
|
05/07/2024
|
914.50p
|
918.50p
|
908.00p
|
918.00p
|
2,277,452
|
|
04/07/2024
|
910.00p
|
917.00p
|
901.00p
|
907.00p
|
549,136
|
|
03/07/2024
|
897.00p
|
907.00p
|
890.50p
|
906.50p
|
1,330,850
|
|
02/07/2024
|
882.00p
|
897.50p
|
871.50p
|
891.00p
|
822,460
|
|
01/07/2024
|
899.50p
|
907.50p
|
889.00p
|
889.50p
|
398,401
|
|
28/06/2024
|
883.00p
|
895.00p
|
883.00p
|
892.00p
|
1,084,569
|
|
27/06/2024
|
894.00p
|
900.00p
|
883.00p
|
883.00p
|
757,125
|
|
26/06/2024
|
903.00p
|
906.50p
|
884.50p
|
890.50p
|
617,144
|
|
25/06/2024
|
908.00p
|
911.00p
|
894.00p
|
899.50p
|
414,742
|
|
24/06/2024
|
900.50p
|
911.50p
|
892.00p
|
910.00p
|
1,445,938
|
|
21/06/2024
|
908.00p
|
908.50p
|
886.50p
|
898.00p
|
2,847,551
|
|
20/06/2024
|
895.50p
|
908.50p
|
888.50p
|
906.50p
|
847,091
|
|
19/06/2024
|
903.00p
|
905.50p
|
894.00p
|
894.00p
|
580,249
|
|
18/06/2024
|
903.00p
|
911.00p
|
903.00p
|
906.00p
|
554,576
|
|
17/06/2024
|
911.00p
|
917.50p
|
902.00p
|
903.00p
|
705,100
|
|
14/06/2024
|
899.00p
|
910.00p
|
892.63p
|
910.00p
|
745,077
|
|
13/06/2024
|
903.00p
|
907.00p
|
893.50p
|
896.50p
|
772,610
|
|
12/06/2024
|
887.00p
|
908.50p
|
881.00p
|
904.00p
|
1,180,277
|
|
11/06/2024
|
915.00p
|
917.50p
|
882.50p
|
882.50p
|
1,246,314
|
|
10/06/2024
|
908.00p
|
917.50p
|
907.50p
|
910.00p
|
2,111,945
|
|
07/06/2024
|
944.00p
|
947.00p
|
914.50p
|
918.50p
|
1,381,554
|
|
06/06/2024
|
942.50p
|
951.00p
|
934.50p
|
938.00p
|
356,928
|
|
05/06/2024
|
949.00p
|
949.00p
|
936.00p
|
944.00p
|
654,311
|
|
04/06/2024
|
940.50p
|
947.00p
|
938.00p
|
943.50p
|
588,452
|
|
03/06/2024
|
943.00p
|
947.50p
|
931.50p
|
943.50p
|
3,110,845
|
|
31/05/2024
|
938.50p
|
938.50p
|
929.00p
|
931.50p
|
1,999,125
|
|
30/05/2024
|
919.00p
|
939.00p
|
919.00p
|
938.00p
|
2,501,061
|
|
29/05/2024
|
930.50p
|
936.00p
|
921.00p
|
924.50p
|
505,177
|
|
28/05/2024
|
928.50p
|
945.00p
|
921.00p
|
931.00p
|
746,936
|
|
27/05/2024
|
920.00p
|
928.50p
|
918.00p
|
922.50p
|
699,253
|