Comparing Back to the side-by-side chart ↗
Unite Group PLC (UTG.L) — Price History
As of 2026-11-03 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Recovery attempt under the 200-day — Trades +4.6% vs the 50-day and -0.7% vs the 200-day average, 13.6% below the 52-week high and +17.9% off the 52-week low; a death cross printed 21 sessions ago. Computed from daily closes. (as of 2026-11-02)
- Trend: Unite Group PLC trades 4.6% above its 50-day and 0.7% below its 200-day moving average. (as of 2026-11-02)
Unite Group owns, manages and develops purpose-built student accommodation across the UK, operating under the Unite Students and Hello Student brands. It houses students in blocks let directly to them or through university partnerships, with rents that bundle bills and Wi-Fi.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the UTG.L overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-03 | 490.80 | 493.60 | 487.40 | 492.00 | +0.29% | 1,139,090 |
| 2026-11-02 | 475.60 | 490.60 | 475.60 | 490.60 | +2.98% | 1,133,427 |
| 2026-10-30 | 475.60 | 477.60 | 472.20 | 476.40 | +0.63% | 933,866 |
| 2026-10-29 | 481.00 | 481.00 | 468.60 | 473.40 | +0.81% | 2,420,512 |
| 2026-10-28 | 475.00 | 475.00 | 468.00 | 469.60 | -0.80% | 1,384,674 |
| 2026-10-27 | 454.20 | 477.00 | 454.20 | 473.40 | +2.82% | 1,105,686 |
| 2026-10-26 | 459.60 | 463.00 | 457.80 | 460.40 | +0.61% | 756,674 |
| 2026-10-23 | 456.80 | 458.20 | 452.60 | 457.60 | +0.79% | 873,725 |
| 2026-10-22 | 455.80 | 459.00 | 452.00 | 454.00 | -0.48% | 760,204 |
| 2026-10-21 | 444.00 | 456.80 | 444.00 | 456.20 | +0.93% | 5,014,895 |
| 2026-10-20 | 444.40 | 457.60 | 442.60 | 452.00 | +2.08% | 1,865,142 |
| 2026-10-19 | 448.40 | 449.60 | 440.40 | 442.80 | -0.85% | 1,098,242 |
| 2026-10-16 | 449.80 | 449.80 | 441.60 | 446.60 | +0.86% | 1,558,717 |
| 2026-10-15 | 441.60 | 447.60 | 441.20 | 442.80 | +1.19% | 1,548,290 |
| 2026-10-14 | 430.80 | 444.20 | 430.40 | 437.60 | +1.53% | 1,099,261 |
| 2026-10-13 | 433.00 | 437.60 | 425.20 | 431.00 | +0.56% | 871,257 |
| 2026-10-12 | 423.80 | 430.80 | 423.40 | 428.60 | +1.28% | 1,225,389 |
| 2026-10-09 | 420.00 | 431.20 | 420.00 | 423.20 | +0.81% | 4,764,825 |
| 2026-10-08 | 440.20 | 442.00 | 416.00 | 419.80 | -5.07% | 2,993,383 |
| 2026-10-07 | 449.40 | 457.20 | 442.20 | 442.20 | -1.73% | 1,452,796 |
| 2026-10-06 | 454.00 | 458.80 | 449.60 | 450.00 | -0.84% | 1,735,166 |
| 2026-10-05 | 458.00 | 461.80 | 453.60 | 453.80 | -1.56% | 3,270,984 |
| 2026-10-02 | 455.80 | 463.20 | 455.00 | 461.00 | +1.14% | 2,022,690 |
| 2026-10-01 | 468.60 | 471.40 | 455.60 | 455.80 | -3.96% | 2,074,108 |
| 2026-09-30 | 473.00 | 483.60 | 473.00 | 474.60 | +0.72% | 5,062,551 |
| 2026-09-29 | 466.80 | 476.20 | 461.60 | 471.20 | +1.42% | 1,703,527 |
| 2026-09-28 | 458.00 | 466.40 | 458.00 | 464.60 | +1.93% | 1,760,784 |
| 2026-09-25 | 458.00 | 464.00 | 455.80 | 455.80 | -0.26% | 4,973,157 |
| 2026-09-24 | 462.00 | 464.20 | 457.00 | 457.00 | -1.51% | 2,719,190 |
| 2026-09-23 | 470.00 | 472.60 | 464.00 | 464.00 | -1.57% | 1,766,923 |
| 2026-09-22 | 475.00 | 475.00 | 469.80 | 471.40 | -0.42% | 4,968,756 |
| 2026-09-21 | 469.60 | 473.60 | 466.20 | 473.40 | +1.28% | 5,327,029 |
| 2026-09-18 | 475.40 | 475.40 | 467.40 | 467.40 | -1.31% | 10,975,708 |
| 2026-09-17 | 479.00 | 479.00 | 466.80 | 473.60 | -2.51% | 2,742,244 |
| 2026-09-16 | 481.00 | 487.20 | 479.40 | 485.80 | +1.21% | 1,357,174 |
| 2026-09-15 | 473.20 | 480.20 | 470.40 | 480.00 | +1.44% | 1,234,329 |
| 2026-09-14 | 468.80 | 479.40 | 468.80 | 473.20 | +0.38% | 854,542 |
| 2026-09-11 | 470.00 | 477.40 | 470.00 | 471.40 | -0.88% | 1,156,709 |
| 2026-09-10 | 485.00 | 489.80 | 474.60 | 475.60 | -2.58% | 1,831,695 |
| 2026-09-09 | 490.60 | 494.38 | 488.00 | 488.20 | -1.17% | 2,012,394 |
| 2026-09-08 | 502.00 | 502.00 | 491.00 | 494.00 | +0.37% | 1,410,330 |
| 2026-09-07 | 494.40 | 494.40 | 485.40 | 492.20 | +0.37% | 9,636,153 |
| 2026-09-04 | 498.60 | 498.60 | 489.80 | 490.40 | -0.77% | 2,309,965 |
| 2026-09-03 | 485.00 | 496.00 | 485.00 | 494.20 | +0.53% | 1,308,081 |
| 2026-09-02 | 491.40 | 494.80 | 487.20 | 491.60 | -0.08% | 8,090,899 |
| 2026-09-01 | 502.50 | 507.00 | 488.00 | 492.00 | -3.62% | 3,580,369 |
| 2026-08-28 | 510.50 | 514.00 | 510.50 | 510.50 | -0.20% | 2,070,027 |
| 2026-08-27 | 530.00 | 530.00 | 510.00 | 511.50 | -2.01% | 1,517,747 |
| 2026-08-26 | 528.50 | 530.50 | 522.00 | 522.00 | -1.23% | 1,400,014 |
| 2026-08-25 | 533.00 | 533.00 | 524.00 | 528.50 | +0.19% | 959,611 |
| 2026-08-24 | 526.00 | 529.50 | 521.00 | 527.50 | -0.09% | 983,921 |
| 2026-08-21 | 522.50 | 528.00 | 519.50 | 528.00 | +2.03% | 1,155,716 |
| 2026-08-20 | 509.00 | 517.50 | 509.00 | 517.50 | +0.78% | 1,846,047 |
| 2026-08-19 | 510.00 | 514.00 | 506.00 | 513.50 | +0.39% | 1,314,328 |
| 2026-08-18 | 516.50 | 518.50 | 511.00 | 511.50 | -1.63% | 852,375 |
| 2026-08-17 | 529.50 | 529.50 | 518.00 | 520.00 | -1.79% | 881,967 |
| 2026-08-14 | 536.00 | 536.00 | 528.00 | 529.50 | -0.09% | 1,306,560 |
| 2026-08-13 | 538.50 | 538.50 | 526.00 | 530.00 | +0.76% | 5,877,273 |
| 2026-08-12 | 520.00 | 536.50 | 520.00 | 526.00 | +0.10% | 1,402,692 |
| 2026-08-11 | 520.00 | 530.00 | 520.00 | 525.50 | -0.28% | 978,927 |
| 2026-08-10 | 532.00 | 535.00 | 526.00 | 527.00 | -1.03% | 1,031,002 |
| 2026-08-07 | 534.50 | 539.50 | 532.00 | 532.50 | -0.37% | 2,329,788 |
| 2026-08-06 | 543.50 | 543.50 | 534.50 | 534.50 | -1.20% | 817,053 |
| 2026-08-05 | 536.50 | 545.50 | 535.00 | 541.00 | +0.65% | 6,584,428 |
| 2026-08-04 | 535.00 | 543.00 | 535.00 | 537.50 | -0.19% | 1,110,728 |
| 2026-08-03 | 538.00 | 543.50 | 536.00 | 538.50 | +0.09% | 1,946,261 |
| 2026-07-31 | 549.00 | 549.00 | 538.00 | 538.00 | -1.47% | 1,447,064 |
| 2026-07-30 | 535.00 | 552.50 | 532.00 | 546.00 | +2.44% | 2,224,764 |
| 2026-07-29 | 550.00 | 550.00 | 533.00 | 533.00 | -3.00% | 2,596,194 |
| 2026-07-28 | 552.00 | 554.50 | 533.50 | 549.50 | -1.43% | 2,857,223 |
| 2026-07-27 | 557.00 | 560.00 | 554.50 | 557.50 | +0.45% | 1,626,851 |
| 2026-07-24 | 551.00 | 555.00 | 544.00 | 555.00 | +1.28% | 805,336 |
| 2026-07-23 | 555.00 | 558.50 | 547.50 | 548.00 | +0.37% | 1,305,594 |
| 2026-07-22 | 546.00 | 553.50 | 540.00 | 546.00 | +0.00% | 2,494,433 |
| 2026-07-21 | 542.00 | 547.50 | 541.00 | 546.00 | +0.28% | 1,500,372 |
| 2026-07-20 | 536.00 | 552.00 | 531.50 | 544.50 | +1.30% | 1,612,383 |
| 2026-07-17 | 524.00 | 538.00 | 524.00 | 537.50 | +1.99% | 1,077,037 |
| 2026-07-16 | 519.00 | 529.50 | 519.00 | 527.00 | +0.38% | 1,570,837 |
| 2026-07-15 | 528.50 | 531.00 | 518.50 | 525.00 | +0.77% | 951,213 |
| 2026-07-14 | 521.00 | 525.00 | 517.00 | 521.00 | -0.57% | 930,836 |
| 2026-07-13 | 519.50 | 529.00 | 519.50 | 524.00 | +1.06% | 1,034,966 |
| 2026-07-10 | 523.00 | 525.50 | 515.00 | 518.50 | +0.29% | 2,350,937 |
| 2026-07-09 | 506.50 | 518.00 | 506.50 | 517.00 | +2.38% | 1,100,566 |
| 2026-07-08 | 529.50 | 529.50 | 502.00 | 505.00 | -2.79% | 4,694,142 |
| 2026-07-07 | 522.50 | 522.50 | 516.00 | 519.50 | +0.58% | 4,809,199 |
| 2026-07-06 | 520.00 | 528.00 | 513.50 | 516.50 | -1.62% | 1,400,108 |
| 2026-07-03 | 519.00 | 526.50 | 515.00 | 525.00 | +1.35% | 864,793 |
| 2026-07-02 | 525.50 | 525.50 | 510.00 | 518.00 | +0.97% | 1,195,739 |
| 2026-07-01 | 513.00 | 515.00 | 505.50 | 513.00 | +0.88% | 1,224,512 |
| 2026-06-30 | 515.00 | 519.50 | 508.50 | 508.50 | -2.21% | 2,601,902 |
| 2026-06-29 | 529.50 | 529.50 | 518.50 | 520.00 | -1.23% | 2,832,186 |
| 2026-06-26 | 520.50 | 529.50 | 520.50 | 526.50 | +1.15% | 1,124,957 |
| 2026-06-25 | 519.50 | 525.50 | 518.00 | 520.50 | +0.19% | 1,245,087 |
| 2026-06-24 | 510.00 | 522.00 | 510.00 | 519.50 | +2.16% | 1,735,709 |
| 2026-06-23 | 505.00 | 512.50 | 502.50 | 508.50 | +0.00% | 3,412,189 |
| 2026-06-22 | 514.50 | 514.50 | 506.50 | 508.50 | -0.68% | 3,830,087 |
| 2026-06-19 | 515.00 | 518.82 | 501.00 | 512.00 | -3.85% | 7,743,719 |
| 2026-06-18 | 518.00 | 534.00 | 516.75 | 532.50 | +1.53% | 2,679,510 |
| 2026-06-17 | 531.00 | 531.00 | 520.00 | 524.50 | -0.66% | 1,622,814 |
| 2026-06-16 | 526.50 | 533.00 | 523.00 | 528.00 | +0.19% | 1,255,223 |
| 2026-06-15 | 528.00 | 537.50 | 523.00 | 527.00 | -0.19% | 3,449,251 |
| 2026-06-12 | 517.00 | 528.00 | 517.00 | 528.00 | +2.13% | 1,382,821 |
| 2026-06-11 | 517.50 | 526.50 | 517.00 | 517.00 | -1.52% | 2,912,011 |
| 2026-06-10 | 516.50 | 527.50 | 511.50 | 525.00 | +1.94% | 1,578,939 |
| 2026-06-09 | 509.00 | 524.00 | 509.00 | 515.00 | +0.68% | 1,540,644 |
| 2026-06-08 | 495.80 | 512.50 | 465.40 | 511.50 | +1.09% | 1,771,566 |
| 2026-06-05 | 521.00 | 521.00 | 506.00 | 506.00 | -0.59% | 1,071,149 |
| 2026-06-04 | 501.00 | 510.50 | 501.00 | 509.00 | +1.29% | 1,872,300 |
| 2026-06-03 | 507.00 | 520.00 | 502.00 | 502.50 | -2.43% | 2,395,285 |
| 2026-06-02 | 513.50 | 526.50 | 513.50 | 515.00 | +0.10% | 1,800,558 |
| 2026-06-01 | 518.00 | 521.00 | 509.00 | 514.50 | -0.39% | 2,921,717 |
| 2026-05-29 | 521.50 | 523.00 | 514.50 | 516.50 | +1.08% | 3,615,138 |
| 2026-05-28 | 495.40 | 512.50 | 495.40 | 511.00 | +0.79% | 1,992,258 |
| 2026-05-27 | 499.00 | 515.50 | 498.00 | 507.00 | +1.00% | 6,089,605 |
| 2026-05-26 | 503.00 | 507.50 | 499.60 | 502.00 | +1.01% | 2,620,584 |
| 2026-05-22 | 500.00 | 504.50 | 497.00 | 497.00 | -0.80% | 2,331,728 |
| 2026-05-21 | 500.00 | 505.00 | 498.00 | 501.00 | +0.40% | 2,774,225 |
| 2026-05-20 | 486.40 | 501.00 | 484.60 | 499.00 | +2.00% | 6,614,181 |
| 2026-05-19 | 489.80 | 495.00 | 485.20 | 489.20 | +1.12% | 2,469,205 |
| 2026-05-18 | 478.40 | 486.20 | 476.40 | 483.80 | +0.58% | 10,590,250 |
| 2026-05-15 | 474.00 | 481.00 | 473.40 | 481.00 | -0.12% | 6,029,533 |
| 2026-05-14 | 476.80 | 482.40 | 470.60 | 481.60 | +1.35% | 2,247,538 |
| 2026-05-13 | 480.20 | 480.20 | 464.80 | 475.20 | +1.37% | 4,576,820 |
| 2026-05-12 | 481.20 | 481.20 | 465.00 | 468.80 | -2.58% | 3,576,948 |
| 2026-05-11 | 485.00 | 486.00 | 480.00 | 481.20 | -0.25% | 3,783,009 |
| 2026-05-08 | 473.80 | 486.20 | 472.40 | 482.40 | +1.17% | 3,589,590 |
| 2026-05-07 | 472.00 | 477.00 | 470.40 | 476.80 | +1.06% | 5,879,239 |
| 2026-05-06 | 467.80 | 479.60 | 463.40 | 471.80 | +2.03% | 5,947,994 |
| 2026-05-05 | 472.60 | 474.58 | 462.20 | 462.40 | -2.08% | 3,304,954 |
| 2026-05-01 | 470.20 | 473.80 | 461.40 | 472.20 | +1.81% | 988,775 |
| 2026-04-30 | 458.20 | 465.60 | 455.20 | 463.80 | +1.13% | 1,927,360 |
| 2026-04-29 | 457.00 | 463.20 | 457.00 | 458.60 | -0.69% | 3,137,396 |
| 2026-04-28 | 465.40 | 465.60 | 455.40 | 461.80 | -0.82% | 4,695,862 |
| 2026-04-27 | 465.00 | 469.80 | 464.59 | 465.60 | -0.47% | 1,615,319 |
| 2026-04-24 | 469.40 | 472.40 | 462.70 | 467.80 | -0.68% | 1,940,912 |
| 2026-04-23 | 468.00 | 476.60 | 468.00 | 471.00 | -0.88% | 2,230,293 |
| 2026-04-22 | 477.40 | 480.38 | 474.80 | 475.20 | -0.50% | 3,473,005 |
| 2026-04-21 | 470.80 | 479.20 | 468.20 | 477.60 | +1.49% | 2,490,600 |
| 2026-04-20 | 478.40 | 479.00 | 468.60 | 470.60 | -1.92% | 2,139,860 |
| 2026-04-17 | 473.40 | 485.45 | 468.20 | 479.80 | +1.44% | 3,221,013 |
| 2026-04-16 | 461.60 | 482.00 | 460.40 | 473.00 | -1.91% | 2,934,736 |
| 2026-04-15 | 472.20 | 482.20 | 471.00 | 482.20 | +2.90% | 2,501,614 |
| 2026-04-14 | 458.40 | 471.60 | 458.40 | 468.60 | +1.60% | 1,819,476 |
| 2026-04-13 | 462.00 | 466.40 | 456.40 | 461.20 | -0.09% | 1,757,888 |
| 2026-04-10 | 469.60 | 469.80 | 459.20 | 461.60 | +0.09% | 3,219,429 |
| 2026-04-09 | 465.60 | 467.80 | 455.40 | 461.20 | -1.11% | 2,823,000 |
| 2026-04-08 | 472.00 | 478.60 | 462.80 | 466.40 | +2.19% | 4,807,872 |
| 2026-04-07 | 468.60 | 469.00 | 456.20 | 456.40 | -0.74% | 3,253,081 |
| 2026-04-02 | 458.20 | 463.20 | 453.80 | 459.80 | -0.73% | 1,881,089 |
| 2026-04-01 | 461.60 | 466.80 | 456.00 | 463.20 | +1.80% | 1,976,556 |
| 2026-03-31 | 458.20 | 466.20 | 455.00 | 455.00 | +0.18% | 1,958,114 |
| 2026-03-30 | 447.40 | 454.20 | 442.20 | 454.20 | +1.20% | 2,859,147 |
| 2026-03-27 | 464.60 | 466.00 | 448.60 | 448.80 | -2.73% | 3,088,722 |
| 2026-03-26 | 452.60 | 462.00 | 452.20 | 461.40 | +0.74% | 2,628,727 |
| 2026-03-25 | 458.40 | 464.80 | 457.00 | 458.00 | +0.53% | 3,591,503 |
| 2026-03-24 | 455.20 | 463.20 | 452.60 | 455.60 | +0.13% | 2,992,723 |
| 2026-03-23 | 460.00 | 466.60 | 449.76 | 455.00 | -2.65% | 7,626,952 |
| 2026-03-20 | 479.20 | 479.20 | 465.00 | 467.40 | -1.43% | 14,814,990 |
| 2026-03-19 | 480.00 | 482.40 | 469.40 | 474.20 | -2.19% | 5,692,746 |
| 2026-03-18 | 486.20 | 490.00 | 481.60 | 484.80 | +0.29% | 2,698,033 |
| 2026-03-17 | 478.00 | 490.20 | 478.00 | 483.40 | -0.17% | 4,234,933 |
| 2026-03-16 | 472.80 | 488.60 | 472.80 | 484.20 | +2.67% | 3,225,501 |
| 2026-03-13 | 466.60 | 477.60 | 460.80 | 471.60 | +1.07% | 4,857,805 |
| 2026-03-12 | 480.40 | 483.40 | 466.60 | 466.60 | -2.91% | 4,704,232 |
| 2026-03-11 | 486.20 | 488.40 | 480.60 | 480.60 | -1.60% | 3,486,855 |
| 2026-03-10 | 487.80 | 497.00 | 487.80 | 488.40 | +1.08% | 3,913,160 |
| 2026-03-09 | 491.00 | 491.20 | 479.60 | 483.20 | -3.46% | 4,422,306 |
| 2026-03-06 | 495.20 | 501.00 | 489.40 | 500.50 | +0.74% | 3,987,174 |
| 2026-03-05 | 491.20 | 500.50 | 491.20 | 496.80 | +0.77% | 3,007,628 |
| 2026-03-04 | 492.20 | 497.60 | 487.00 | 493.00 | -0.60% | 3,686,571 |
| 2026-03-03 | 500.00 | 504.00 | 492.80 | 496.00 | -1.00% | 6,706,255 |
| 2026-03-02 | 495.00 | 501.00 | 485.60 | 501.00 | -0.60% | 5,665,800 |
| 2026-02-27 | 507.50 | 509.50 | 494.60 | 504.00 | +0.30% | 6,342,390 |
| 2026-02-26 | 498.60 | 511.96 | 496.00 | 502.50 | +1.03% | 4,844,695 |
| 2026-02-25 | 500.00 | 507.50 | 484.24 | 497.40 | +0.40% | 9,019,376 |
| 2026-02-24 | 553.00 | 560.75 | 495.40 | 495.40 | -14.29% | 11,919,430 |
| 2026-02-23 | 585.00 | 585.00 | 576.00 | 578.00 | -0.43% | 2,123,812 |
| 2026-02-20 | 579.50 | 585.50 | 579.00 | 580.50 | +0.17% | 3,571,967 |
| 2026-02-19 | 578.50 | 584.00 | 576.00 | 579.50 | +0.26% | 2,802,784 |
| 2026-02-18 | 599.00 | 599.00 | 576.00 | 578.00 | -2.86% | 2,857,069 |
| 2026-02-17 | 587.50 | 595.50 | 582.50 | 595.00 | +2.41% | 2,127,057 |
| 2026-02-16 | 583.00 | 587.00 | 576.50 | 581.00 | -0.34% | 2,785,924 |
| 2026-02-13 | 579.50 | 588.50 | 571.00 | 583.00 | +0.26% | 1,662,388 |
| 2026-02-12 | 588.00 | 588.00 | 566.50 | 581.50 | -0.34% | 2,251,481 |
| 2026-02-11 | 579.50 | 587.50 | 575.00 | 583.50 | +1.21% | 2,702,988 |
| 2026-02-10 | 572.00 | 580.00 | 571.00 | 576.50 | +0.44% | 2,656,448 |
| 2026-02-09 | 582.50 | 583.90 | 565.00 | 574.00 | -1.03% | 2,490,742 |
| 2026-02-06 | 575.50 | 581.50 | 571.50 | 580.00 | +0.87% | 1,440,048 |
| 2026-02-05 | 585.00 | 585.00 | 567.00 | 575.00 | -1.88% | 2,437,076 |
| 2026-02-04 | 576.00 | 590.00 | 572.00 | 586.00 | +2.36% | 3,117,091 |
| 2026-02-03 | 582.00 | 582.00 | 572.00 | 572.50 | -0.52% | 2,568,772 |
| 2026-02-02 | 566.00 | 575.50 | 565.00 | 575.50 | +1.68% | 4,665,374 |
| 2026-01-30 | 569.00 | 576.00 | 566.00 | 566.00 | -1.14% | 2,534,678 |
| 2026-01-29 | 563.50 | 578.00 | 563.50 | 572.50 | -0.43% | 5,655,132 |
| 2026-01-28 | 566.50 | 577.50 | 565.96 | 575.00 | +1.59% | 3,139,906 |
| 2026-01-27 | 570.00 | 573.50 | 556.50 | 566.00 | -0.44% | 6,041,042 |
| 2026-01-26 | 568.00 | 575.50 | 568.00 | 568.50 | -0.44% | 1,937,566 |
| 2026-01-23 | 572.00 | 578.00 | 568.50 | 571.00 | -0.35% | 1,902,567 |
| 2026-01-22 | 575.00 | 579.00 | 567.00 | 573.00 | +0.35% | 2,323,014 |
| 2026-01-21 | 571.50 | 576.50 | 569.00 | 571.00 | -0.26% | 1,643,121 |
| 2026-01-20 | 584.00 | 584.00 | 569.00 | 572.50 | -1.80% | 1,291,812 |
| 2026-01-19 | 583.00 | 585.50 | 576.50 | 583.00 | +0.00% | 1,298,481 |
| 2026-01-16 | 580.50 | 585.00 | 576.50 | 583.00 | +0.69% | 4,275,210 |
| 2026-01-15 | 573.00 | 581.50 | 568.00 | 579.00 | +1.76% | 1,847,328 |
| 2026-01-14 | 568.50 | 570.00 | 562.00 | 569.00 | +0.71% | 1,200,172 |
| 2026-01-13 | 565.00 | 568.50 | 560.00 | 565.00 | -0.18% | 1,763,414 |
| 2026-01-12 | 574.50 | 578.29 | 564.00 | 566.00 | -1.48% | 1,107,660 |
| 2026-01-09 | 578.50 | 581.00 | 570.50 | 574.50 | +0.44% | 3,179,168 |
| 2026-01-08 | 566.00 | 584.50 | 562.50 | 572.00 | +0.35% | 1,799,758 |
| 2026-01-07 | 562.00 | 571.00 | 557.00 | 570.00 | +1.88% | 1,819,952 |
| 2026-01-06 | 561.50 | 566.00 | 552.00 | 559.50 | +0.81% | 1,125,377 |
| 2026-01-05 | 547.50 | 555.50 | 547.50 | 555.00 | +0.91% | 1,295,657 |
| 2026-01-02 | 559.50 | 561.50 | 548.00 | 550.00 | -1.70% | 1,156,976 |
| 2025-12-31 | 553.50 | 564.00 | 553.50 | 559.50 | -0.36% | 422,552 |
| 2025-12-30 | 556.00 | 562.00 | 552.00 | 561.50 | +1.35% | 838,440 |
| 2025-12-29 | 547.00 | 563.00 | 544.35 | 554.00 | +1.19% | 2,106,462 |
| 2025-12-24 | 553.00 | 553.00 | 546.50 | 547.50 | +0.00% | 393,626 |
| 2025-12-23 | 547.00 | 556.00 | 547.00 | 547.50 | -0.27% | 1,027,136 |
| 2025-12-22 | 543.50 | 549.00 | 541.00 | 549.00 | +0.18% | 4,028,354 |
| 2025-12-19 | 545.50 | 550.48 | 542.50 | 548.00 | +0.09% | 3,492,786 |
| 2025-12-18 | 544.00 | 551.50 | 539.50 | 547.50 | +0.92% | 2,392,868 |
| 2025-12-17 | 535.50 | 542.50 | 533.50 | 542.50 | +1.88% | 1,654,252 |
| 2025-12-16 | 537.50 | 541.50 | 528.00 | 532.50 | -0.56% | 1,505,660 |
| 2025-12-15 | 534.50 | 536.00 | 524.00 | 535.50 | +2.10% | 2,910,721 |
| 2025-12-12 | 521.50 | 525.54 | 516.95 | 524.50 | +0.58% | 2,565,364 |
| 2025-12-11 | 514.00 | 521.50 | 512.00 | 521.50 | +1.07% | 2,614,793 |
| 2025-12-10 | 513.50 | 520.00 | 508.00 | 516.00 | +0.68% | 3,132,528 |
| 2025-12-09 | 518.00 | 520.71 | 511.50 | 512.50 | +0.49% | 2,357,310 |
| 2025-12-08 | 526.50 | 530.00 | 506.00 | 510.00 | -3.77% | 3,344,156 |
| 2025-12-05 | 516.50 | 530.00 | 512.00 | 530.00 | +2.81% | 2,817,139 |
| 2025-12-04 | 515.00 | 521.50 | 512.00 | 515.50 | +0.49% | 4,862,323 |
| 2025-12-03 | 521.00 | 525.00 | 511.50 | 513.00 | -1.72% | 4,869,180 |
| 2025-12-02 | 516.00 | 523.50 | 512.50 | 522.00 | +1.26% | 2,326,170 |
| 2025-12-01 | 528.50 | 530.00 | 503.50 | 515.50 | -2.37% | 3,103,809 |
| 2025-11-28 | 527.00 | 532.00 | 522.00 | 528.00 | +0.28% | 3,965,181 |
| 2025-11-27 | 513.00 | 537.00 | 507.50 | 526.50 | -3.48% | 5,873,001 |
| 2025-11-26 | 539.00 | 548.00 | 529.00 | 545.50 | +1.68% | 4,034,773 |
| 2025-11-25 | 530.00 | 538.00 | 522.50 | 536.50 | +1.23% | 2,445,556 |
| 2025-11-24 | 538.00 | 540.50 | 528.50 | 530.00 | -1.21% | 1,731,292 |
| 2025-11-21 | 538.00 | 542.50 | 530.00 | 536.50 | -0.56% | 2,987,944 |
| 2025-11-20 | 543.00 | 544.50 | 536.50 | 539.50 | -0.19% | 1,185,647 |
| 2025-11-19 | 544.00 | 550.00 | 539.50 | 540.50 | -1.01% | 1,722,308 |
| 2025-11-18 | 540.00 | 548.00 | 539.50 | 546.00 | -0.18% | 1,396,936 |
| 2025-11-17 | 551.00 | 553.50 | 543.00 | 547.00 | -0.18% | 1,134,588 |
| 2025-11-14 | 558.00 | 558.50 | 539.50 | 548.00 | -2.14% | 1,694,998 |
| 2025-11-13 | 565.00 | 570.50 | 560.00 | 560.00 | -0.80% | 2,990,276 |
| 2025-11-12 | 566.00 | 567.00 | 558.50 | 564.50 | -0.44% | 1,805,022 |
| 2025-11-11 | 560.00 | 567.00 | 556.00 | 567.00 | +1.61% | 1,090,022 |
| 2025-11-10 | 567.00 | 569.00 | 556.00 | 558.00 | -0.89% | 1,724,539 |
| 2025-11-07 | 557.00 | 567.00 | 555.50 | 563.00 | +0.99% | 1,332,067 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+8.54%). Worst month: Oct (-8.77%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-03
Quick answers
What is Unite Group PLC's (UTG.L) latest close?
492.00 on 2026-11-03, from the Closelook data lake's daily price record.
What is UTG.L's 52-week high and low?
599.00 high and 416.00 low over the trailing 52 weeks, as of 2026-11-03.
What is Unite Group PLC's strongest and weakest month historically?
Historically, UTG.L's strongest calendar month has been Dec (average +8.54%) and its weakest Oct (average -8.77%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 466 daily bars in the Closelook data lake.
What is the current Closelooknet signal on UTG.L?
Recovery attempt under the 200-day: Trades +4.6% vs the 50-day and -0.7% vs the 200-day average, 13.6% below the 52-week high and +17.9% off the 52-week low; a death cross printed 21 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is UTG.L above its 50-day and 200-day moving averages?
Unite Group PLC trades 4.6% above its 50-day and 0.7% below its 200-day moving average (8.7% above its 20-day). As of 2026-11-02.