Unite Group
(UTG)
Sector: Real Estate Investment Trusts
Historic Prices - up to 10 years
|
21/02/2025
|
857.00p
|
866.00p
|
856.50p
|
860.50p
|
864,922
|
|
20/02/2025
|
871.50p
|
871.50p
|
852.00p
|
859.00p
|
2,537,246
|
|
19/02/2025
|
863.00p
|
866.00p
|
851.50p
|
856.00p
|
723,181
|
|
18/02/2025
|
862.00p
|
868.50p
|
857.50p
|
865.50p
|
896,841
|
|
17/02/2025
|
873.50p
|
879.00p
|
861.00p
|
864.50p
|
829,054
|
|
14/02/2025
|
884.00p
|
885.61p
|
871.50p
|
879.50p
|
991,745
|
|
13/02/2025
|
871.50p
|
877.00p
|
863.00p
|
877.00p
|
944,575
|
|
12/02/2025
|
861.00p
|
875.00p
|
857.00p
|
867.00p
|
1,415,090
|
|
11/02/2025
|
856.00p
|
865.50p
|
853.50p
|
863.50p
|
3,861,598
|
|
10/02/2025
|
849.50p
|
860.00p
|
847.50p
|
858.50p
|
489,033
|
|
07/02/2025
|
863.50p
|
869.00p
|
846.50p
|
846.50p
|
699,424
|
|
06/02/2025
|
874.00p
|
876.50p
|
859.00p
|
868.00p
|
1,444,880
|
|
05/02/2025
|
855.00p
|
871.50p
|
855.00p
|
868.00p
|
560,464
|
|
04/02/2025
|
852.50p
|
858.50p
|
847.50p
|
855.50p
|
678,056
|
|
03/02/2025
|
849.00p
|
855.50p
|
841.00p
|
855.50p
|
729,335
|
|
31/01/2025
|
846.50p
|
858.50p
|
842.00p
|
857.00p
|
1,168,370
|
|
30/01/2025
|
838.50p
|
855.50p
|
834.00p
|
849.00p
|
655,152
|
|
29/01/2025
|
843.00p
|
846.00p
|
837.50p
|
837.50p
|
681,460
|
|
28/01/2025
|
833.00p
|
848.00p
|
833.00p
|
842.50p
|
791,974
|
|
27/01/2025
|
824.00p
|
840.50p
|
819.50p
|
837.00p
|
780,974
|
|
24/01/2025
|
829.00p
|
836.00p
|
821.00p
|
824.50p
|
675,028
|
|
23/01/2025
|
827.50p
|
831.50p
|
818.00p
|
827.50p
|
714,281
|
|
22/01/2025
|
835.00p
|
844.50p
|
825.50p
|
826.00p
|
913,055
|
|
21/01/2025
|
834.00p
|
838.50p
|
823.00p
|
838.00p
|
901,913
|
|
20/01/2025
|
843.00p
|
847.00p
|
833.00p
|
834.00p
|
1,034,380
|
|
17/01/2025
|
832.50p
|
844.00p
|
830.00p
|
841.00p
|
1,030,358
|
|
16/01/2025
|
823.00p
|
831.00p
|
817.50p
|
822.00p
|
1,301,293
|
|
15/01/2025
|
816.00p
|
827.50p
|
805.50p
|
822.00p
|
1,479,264
|
|
14/01/2025
|
784.50p
|
797.00p
|
783.00p
|
788.00p
|
1,165,294
|
|
13/01/2025
|
795.50p
|
797.00p
|
784.50p
|
794.00p
|
835,141
|
|
10/01/2025
|
791.00p
|
797.50p
|
782.00p
|
791.50p
|
889,981
|
|
09/01/2025
|
782.50p
|
799.50p
|
780.50p
|
792.00p
|
631,476
|
|
08/01/2025
|
810.50p
|
817.50p
|
785.50p
|
795.50p
|
1,063,518
|
|
07/01/2025
|
815.00p
|
823.50p
|
810.50p
|
812.50p
|
1,001,095
|
|
06/01/2025
|
813.50p
|
823.50p
|
809.00p
|
819.00p
|
796,232
|
|
03/01/2025
|
812.50p
|
820.00p
|
808.50p
|
814.00p
|
898,799
|
|
02/01/2025
|
812.00p
|
827.00p
|
802.89p
|
811.50p
|
555,163
|
|
01/01/2025
|
803.50p
|
813.50p
|
801.50p
|
806.50p
|
331,131
|
|
31/12/2024
|
803.50p
|
813.50p
|
801.50p
|
806.50p
|
331,131
|
|
30/12/2024
|
802.00p
|
810.50p
|
798.00p
|
803.50p
|
743,103
|
|
27/12/2024
|
804.50p
|
809.50p
|
801.00p
|
808.00p
|
329,719
|
|
26/12/2024
|
809.50p
|
811.50p
|
785.00p
|
806.00p
|
136,613
|
|
25/12/2024
|
809.50p
|
811.50p
|
785.00p
|
806.00p
|
136,613
|
|
24/12/2024
|
809.50p
|
811.50p
|
785.00p
|
806.00p
|
136,613
|
|
23/12/2024
|
802.00p
|
804.50p
|
795.00p
|
802.50p
|
358,639
|
|
20/12/2024
|
793.00p
|
804.00p
|
789.00p
|
802.50p
|
2,085,507
|
|
19/12/2024
|
801.50p
|
805.00p
|
788.00p
|
793.00p
|
1,214,983
|
|
18/12/2024
|
815.00p
|
818.50p
|
810.50p
|
814.00p
|
883,573
|
|
17/12/2024
|
806.50p
|
816.50p
|
800.00p
|
810.50p
|
1,789,955
|
|
16/12/2024
|
822.00p
|
828.00p
|
807.00p
|
811.00p
|
479,470
|
|
13/12/2024
|
831.50p
|
836.50p
|
824.50p
|
827.50p
|
1,457,884
|
|
12/12/2024
|
833.00p
|
838.50p
|
827.00p
|
833.00p
|
1,119,099
|
|
11/12/2024
|
837.00p
|
840.00p
|
832.00p
|
833.50p
|
1,143,180
|
|
10/12/2024
|
847.50p
|
847.50p
|
833.50p
|
839.00p
|
861,178
|
|
09/12/2024
|
848.50p
|
850.00p
|
831.00p
|
835.00p
|
1,041,619
|
|
06/12/2024
|
848.50p
|
853.00p
|
843.00p
|
845.00p
|
467,050
|
|
05/12/2024
|
858.00p
|
864.00p
|
847.00p
|
847.00p
|
882,743
|
|
04/12/2024
|
855.50p
|
869.00p
|
853.50p
|
864.50p
|
3,843,634
|
|
03/12/2024
|
862.00p
|
865.50p
|
855.00p
|
856.50p
|
864,316
|
|
02/12/2024
|
876.50p
|
882.00p
|
856.50p
|
862.00p
|
885,464
|
|
29/11/2024
|
880.00p
|
892.50p
|
865.00p
|
882.00p
|
678,283
|
|
28/11/2024
|
883.50p
|
886.00p
|
880.00p
|
884.50p
|
620,452
|
|
27/11/2024
|
873.50p
|
884.00p
|
867.00p
|
881.50p
|
742,382
|
|
26/11/2024
|
871.50p
|
875.00p
|
866.00p
|
871.00p
|
855,884
|
|
25/11/2024
|
875.50p
|
879.50p
|
858.00p
|
873.00p
|
1,459,598
|
|
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
|