Unite Group
(UTG)
Sector: Real Estate Investment Trusts
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
920.00p
|
928.50p
|
918.00p
|
922.50p
|
699,253
|
|
23/05/2024
|
946.50p
|
947.50p
|
922.50p
|
922.50p
|
592,686
|
|
22/05/2024
|
942.00p
|
946.50p
|
929.00p
|
946.50p
|
509,244
|
|
21/05/2024
|
947.00p
|
947.00p
|
935.00p
|
946.00p
|
982,693
|
|
20/05/2024
|
957.50p
|
961.00p
|
943.00p
|
943.00p
|
497,945
|
|
17/05/2024
|
974.50p
|
975.50p
|
955.50p
|
955.50p
|
551,537
|
|
16/05/2024
|
992.00p
|
992.00p
|
969.50p
|
974.00p
|
653,896
|
|
15/05/2024
|
955.00p
|
973.00p
|
954.50p
|
971.50p
|
759,418
|
|
14/05/2024
|
957.50p
|
966.50p
|
951.00p
|
951.00p
|
953,285
|
|
13/05/2024
|
963.00p
|
967.00p
|
954.00p
|
957.50p
|
970,783
|
|
10/05/2024
|
980.50p
|
983.50p
|
960.00p
|
963.00p
|
924,182
|
|
09/05/2024
|
979.50p
|
984.00p
|
972.50p
|
978.50p
|
581,060
|
|
08/05/2024
|
976.50p
|
982.00p
|
972.00p
|
980.00p
|
418,426
|
|
07/05/2024
|
973.00p
|
975.50p
|
964.50p
|
971.50p
|
560,707
|
|
06/05/2024
|
964.00p
|
977.50p
|
952.00p
|
958.50p
|
580,595
|
|
03/05/2024
|
964.00p
|
977.50p
|
952.00p
|
958.50p
|
580,595
|
|
02/05/2024
|
935.50p
|
955.00p
|
935.50p
|
953.50p
|
635,732
|
|
01/05/2024
|
925.50p
|
947.00p
|
922.50p
|
940.00p
|
526,084
|
|
30/04/2024
|
932.50p
|
936.50p
|
926.50p
|
928.00p
|
902,673
|
|
29/04/2024
|
930.00p
|
949.00p
|
930.00p
|
933.50p
|
525,228
|
|
26/04/2024
|
916.50p
|
937.00p
|
915.00p
|
917.00p
|
770,513
|
|
25/04/2024
|
914.50p
|
924.00p
|
909.00p
|
917.00p
|
721,867
|
|
24/04/2024
|
934.00p
|
935.00p
|
916.00p
|
932.50p
|
652,215
|
|
23/04/2024
|
937.50p
|
940.55p
|
931.00p
|
932.50p
|
1,424,755
|
|
22/04/2024
|
929.00p
|
935.00p
|
924.00p
|
930.50p
|
790,157
|
|
19/04/2024
|
918.50p
|
923.00p
|
910.00p
|
918.50p
|
652,627
|
|
18/04/2024
|
934.00p
|
934.00p
|
913.50p
|
920.50p
|
1,341,214
|
|
17/04/2024
|
925.50p
|
946.50p
|
925.50p
|
938.50p
|
2,717,231
|
|
16/04/2024
|
924.50p
|
935.00p
|
922.50p
|
933.00p
|
883,670
|
|
15/04/2024
|
939.00p
|
947.50p
|
935.00p
|
941.00p
|
620,186
|
|
12/04/2024
|
945.00p
|
948.50p
|
937.50p
|
939.00p
|
526,810
|
|
11/04/2024
|
912.50p
|
937.50p
|
912.50p
|
937.50p
|
781,553
|
|
10/04/2024
|
927.00p
|
943.50p
|
911.00p
|
922.00p
|
691,353
|
|
09/04/2024
|
954.50p
|
954.50p
|
936.50p
|
937.00p
|
859,854
|
|
08/04/2024
|
944.00p
|
952.50p
|
941.00p
|
943.50p
|
903,428
|
|
05/04/2024
|
947.00p
|
956.50p
|
939.50p
|
943.50p
|
708,515
|
|
04/04/2024
|
950.00p
|
953.50p
|
937.50p
|
953.00p
|
4,170,193
|
|
03/04/2024
|
936.50p
|
945.00p
|
930.00p
|
934.00p
|
511,248
|
|
02/04/2024
|
976.00p
|
979.50p
|
945.50p
|
946.00p
|
827,922
|
|
01/04/2024
|
983.00p
|
983.00p
|
963.00p
|
978.00p
|
562,281
|
|
29/03/2024
|
983.00p
|
983.00p
|
963.00p
|
978.00p
|
562,281
|
|
28/03/2024
|
983.00p
|
983.00p
|
963.00p
|
978.00p
|
562,281
|
|
27/03/2024
|
963.50p
|
966.00p
|
954.00p
|
965.00p
|
440,499
|
|
26/03/2024
|
950.50p
|
971.00p
|
950.50p
|
962.00p
|
617,524
|
|
25/03/2024
|
974.00p
|
974.00p
|
965.50p
|
968.00p
|
383,390
|
|
22/03/2024
|
976.50p
|
979.00p
|
970.00p
|
973.00p
|
514,370
|
|
21/03/2024
|
966.00p
|
977.00p
|
963.50p
|
968.50p
|
684,129
|
|
20/03/2024
|
944.50p
|
962.00p
|
944.50p
|
956.50p
|
363,272
|
|
19/03/2024
|
949.50p
|
956.50p
|
944.50p
|
947.50p
|
1,305,664
|