Want to see GB:UTG full AI Analyst Report?
Unite Group plc (UTG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 475.60 | 479.00 | 471.20 | 476.40 | 476.40 | +0.63% | 933,866 | 0.39 |
| Oct 29, 2026 | 481.00 | 481.00 | 468.60 | 473.40 | 473.40 | +0.81% | 2,420,512 | 1.02 |
| Oct 28, 2026 | 475.00 | 479.60 | 468.00 | 469.60 | 469.60 | -0.80% | 1,384,674 | 0.58 |
| Oct 27, 2026 | 454.20 | 477.00 | 454.20 | 473.40 | 473.40 | +2.82% | 1,105,686 | 0.46 |
| Oct 26, 2026 | 459.60 | 463.00 | 457.80 | 460.40 | 460.40 | +0.61% | 756,581 | 0.31 |
| Oct 23, 2026 | 456.80 | 458.60 | 452.60 | 457.60 | 457.60 | +0.79% | 873,725 | 0.35 |
| Oct 22, 2026 | 455.80 | 459.00 | 452.00 | 454.00 | 454.00 | -0.48% | 760,204 | 0.31 |
| Oct 21, 2026 | 444.00 | 457.00 | 444.00 | 456.20 | 456.20 | +0.93% | 5,014,895 | 2.08 |
| Oct 20, 2026 | 444.40 | 457.60 | 442.60 | 452.00 | 452.00 | +2.08% | 1,865,142 | 0.78 |
| Oct 19, 2026 | 448.40 | 449.60 | 440.40 | 442.80 | 442.80 | -0.85% | 1,098,242 | 0.45 |
| Oct 16, 2026 | 449.80 | 449.80 | 440.40 | 446.60 | 446.60 | +0.86% | 1,558,717 | 0.64 |
| Oct 15, 2026 | 441.60 | 448.40 | 440.40 | 442.80 | 442.80 | +1.19% | 1,548,290 | 0.64 |
| Oct 14, 2026 | 430.80 | 444.20 | 430.40 | 437.60 | 437.60 | +1.53% | 1,099,261 | 0.45 |
| Oct 13, 2026 | 433.00 | 437.60 | 425.20 | 431.00 | 431.00 | +0.56% | 870,533 | 0.36 |
| Oct 12, 2026 | 423.80 | 432.40 | 423.40 | 428.60 | 428.60 | +1.28% | 1,225,014 | 0.50 |
| Oct 09, 2026 | 420.00 | 431.20 | 420.00 | 423.20 | 423.20 | +0.81% | 4,764,825 | 2.01 |
| Oct 08, 2026 | 440.20 | 444.60 | 416.00 | 419.80 | 419.80 | -5.07% | 2,993,383 | 1.28 |
| Oct 07, 2026 | 449.40 | 457.20 | 442.20 | 442.20 | 442.20 | -1.73% | 1,452,796 | 0.62 |
| Oct 06, 2026 | 454.00 | 459.80 | 449.40 | 450.00 | 450.00 | -0.84% | 1,735,166 | 0.74 |
| Oct 05, 2026 | 458.00 | 467.60 | 453.60 | 453.80 | 453.80 | -1.56% | 3,270,984 | 1.38 |
| Oct 02, 2026 | 455.80 | 463.20 | 455.00 | 461.00 | 461.00 | +1.14% | 2,022,690 | 0.84 |
| Oct 01, 2026 | 468.60 | 471.40 | 455.60 | 455.80 | 455.80 | -3.96% | 2,074,108 | 0.86 |
| Sep 30, 2026 | 473.00 | 483.60 | 473.00 | 474.60 | 474.60 | +0.72% | 5,062,551 | 2.17 |
| Sep 29, 2026 | 466.80 | 476.44 | 461.60 | 471.20 | 471.20 | +1.42% | 1,702,952 | 0.73 |
| Sep 28, 2026 | 458.00 | 467.60 | 458.00 | 464.60 | 464.60 | +1.93% | 1,760,784 | 0.76 |
| Sep 25, 2026 | 458.00 | 464.00 | 455.80 | 455.80 | 455.80 | -0.26% | 4,973,157 | 2.18 |
| Sep 24, 2026 | 462.00 | 466.40 | 457.00 | 457.00 | 457.00 | -1.51% | 2,719,190 | 1.19 |
| Sep 23, 2026 | 470.00 | 472.60 | 464.00 | 464.00 | 464.00 | -1.57% | 1,571,720 | 0.69 |
| Sep 22, 2026 | 475.00 | 475.00 | 469.50 | 471.40 | 471.40 | -0.42% | 4,968,756 | 2.25 |
| Sep 21, 2026 | 469.60 | 474.80 | 466.00 | 473.40 | 473.40 | +1.28% | 5,220,529 | 2.42 |
| Sep 18, 2026 | 475.40 | 475.60 | 467.35 | 467.40 | 467.40 | -1.31% | 10,824,429 | 5.31 |
| Sep 17, 2026 | 479.00 | 479.00 | 466.80 | 473.60 | 473.60 | +0.13% | 2,742,244 | 1.33 |
| Sep 16, 2026 | 481.00 | 487.20 | 479.20 | 485.80 | 473.00 | +1.21% | 1,357,174 | 0.63 |
| Sep 15, 2026 | 473.20 | 480.20 | 469.20 | 480.00 | 467.35 | +1.44% | 1,233,845 | 0.57 |
| Sep 14, 2026 | 468.80 | 479.40 | 468.80 | 473.20 | 460.73 | +0.38% | 854,542 | 0.39 |
| Sep 11, 2026 | 470.00 | 477.60 | 468.60 | 471.40 | 458.98 | -0.88% | 1,154,543 | 0.53 |
| Sep 10, 2026 | 485.00 | 489.80 | 474.60 | 475.60 | 463.07 | -2.58% | 1,831,695 | 0.82 |
| Sep 09, 2026 | 490.60 | 494.38 | 488.00 | 488.20 | 475.34 | -1.17% | 2,012,394 | 0.91 |
| Sep 08, 2026 | 502.00 | 502.00 | 491.00 | 494.00 | 480.98 | +0.37% | 1,410,330 | 0.63 |
| Sep 07, 2026 | 494.40 | 494.40 | 485.40 | 492.20 | 479.23 | +0.37% | 9,636,153 | 4.57 |
| Sep 04, 2026 | 498.60 | 498.60 | 489.80 | 490.40 | 477.48 | -0.77% | 2,309,965 | 1.10 |
| Sep 03, 2026 | 485.00 | 496.14 | 485.00 | 494.20 | 481.18 | +0.53% | 1,308,081 | 0.62 |
| Sep 02, 2026 | 491.40 | 494.89 | 487.20 | 491.60 | 478.65 | -0.08% | 8,090,899 | 4.06 |
| Sep 01, 2026 | 502.50 | 508.00 | 488.00 | 492.00 | 479.04 | -3.62% | 3,244,115 | 1.65 |
| Aug 31, 2026 | 510.50 | 515.50 | 510.43 | 510.50 | 497.05 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 510.50 | 515.50 | 510.43 | 510.50 | 497.05 | -0.20% | 1,819,281 | 0.91 |
| Aug 27, 2026 | 530.00 | 530.00 | 510.00 | 511.50 | 498.02 | -2.01% | 1,517,747 | 0.75 |
| Aug 26, 2026 | 528.50 | 531.14 | 522.00 | 522.00 | 508.25 | -1.23% | 1,400,014 | 0.68 |
| Aug 25, 2026 | 533.00 | 533.00 | 523.82 | 528.50 | 514.57 | +0.19% | 959,611 | 0.46 |
| Aug 24, 2026 | 526.00 | 529.50 | 521.00 | 527.50 | 513.60 | -0.09% | 983,921 | 0.46 |
