Unite Group PLC（UTG.L）— 价格历史
截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 491.40 | 494.89 | 487.20 | 491.60 | -0.08% | 8,090,899 |
| 2026-09-01 | 502.50 | 507.00 | 488.00 | 492.00 | -3.62% | 3,244,115 |
| 2026-08-28 | 510.50 | 514.00 | 510.50 | 510.50 | -0.20% | 1,819,281 |
| 2026-08-27 | 530.00 | 530.00 | 510.00 | 511.50 | -2.01% | 1,522,477 |
| 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 |
| 2025-11-06 | 558.50 | 566.72 | 556.00 | 557.50 | -0.45% | 1,409,778 |
| 2025-11-05 | 564.00 | 564.44 | 554.50 | 560.00 | -0.62% | 3,230,752 |
| 2025-11-04 | 563.00 | 568.50 | 554.50 | 563.50 | +0.99% | 1,704,621 |
| 2025-11-03 | 556.00 | 564.00 | 554.00 | 558.00 | -1.59% | 1,262,827 |
| 2025-10-31 | 571.50 | 573.50 | 565.00 | 567.00 | -0.53% | 2,938,136 |
| 2025-10-30 | 576.00 | 577.50 | 565.00 | 570.00 | -1.13% | 2,494,282 |
| 2025-10-29 | 573.50 | 584.00 | 573.50 | 576.50 | -0.35% | 1,806,906 |
| 2025-10-28 | 595.00 | 595.00 | 578.50 | 578.50 | -2.45% | 3,947,221 |
| 2025-10-27 | 596.50 | 596.50 | 587.00 | 593.00 | -0.34% | 2,789,199 |
| 2025-10-24 | 596.50 | 596.50 | 585.50 | 595.00 | +0.34% | 2,246,077 |
| 2025-10-23 | 578.50 | 594.50 | 574.50 | 593.00 | +2.24% | 2,541,832 |
| 2025-10-22 | 564.00 | 581.00 | 562.00 | 580.00 | +3.11% | 2,814,856 |
| 2025-10-21 | 556.00 | 562.50 | 556.00 | 562.50 | +0.90% | 2,587,828 |
| 2025-10-20 | 568.00 | 572.50 | 551.00 | 557.50 | -2.96% | 3,308,466 |
| 2025-10-17 | 580.00 | 583.00 | 573.00 | 574.50 | -1.63% | 2,279,989 |
| 2025-10-16 | 590.00 | 594.00 | 571.00 | 584.00 | -0.76% | 5,707,992 |
| 2025-10-15 | 600.00 | 607.50 | 588.50 | 588.50 | -1.75% | 4,764,601 |
| 2025-10-14 | 601.50 | 615.00 | 594.50 | 599.00 | -0.42% | 5,801,933 |
| 2025-10-13 | 612.00 | 619.00 | 601.50 | 601.50 | -1.96% | 3,102,645 |
| 2025-10-10 | 625.00 | 626.00 | 613.50 | 613.50 | -1.84% | 2,814,443 |
| 2025-10-09 | 626.00 | 632.00 | 608.50 | 625.00 | -0.87% | 4,622,382 |
| 2025-10-08 | 695.00 | 700.00 | 628.00 | 630.50 | -10.76% | 4,387,338 |
| 2025-10-07 | 711.50 | 713.50 | 703.50 | 706.50 | -0.70% | 946,585 |
| 2025-10-06 | 720.50 | 727.50 | 711.50 | 711.50 | -2.06% | 1,211,698 |
| 2025-10-03 | 729.00 | 729.50 | 719.00 | 726.50 | +0.62% | 1,104,983 |
| 2025-10-02 | 723.50 | 726.00 | 719.00 | 722.00 | -0.76% | 994,087 |
| 2025-10-01 | 717.50 | 727.50 | 710.00 | 727.50 | +1.18% | 1,475,281 |
| 2025-09-30 | 716.50 | 719.06 | 709.50 | 719.00 | +0.14% | 1,116,074 |
| 2025-09-29 | 714.00 | 718.00 | 708.00 | 718.00 | +0.98% | 1,138,877 |
| 2025-09-26 | 701.00 | 712.00 | 700.00 | 711.00 | +1.43% | 1,106,811 |
| 2025-09-25 | 705.50 | 708.50 | 699.50 | 701.00 | -1.27% | 2,388,476 |
| 2025-09-24 | 711.50 | 716.50 | 705.50 | 710.00 | -0.42% | 1,280,377 |
| 2025-09-23 | 708.00 | 717.50 | 706.00 | 713.00 | +1.06% | 1,172,110 |
| 2025-09-22 | 705.00 | 708.50 | 698.50 | 705.50 | -0.21% | 1,044,114 |
| 2025-09-19 | 714.00 | 715.00 | 703.25 | 707.00 | -0.70% | 13,613,510 |
| 2025-09-18 | 700.50 | 712.00 | 691.00 | 712.00 | +0.14% | 1,588,106 |
| 2025-09-17 | 710.00 | 712.50 | 706.00 | 711.00 | +0.92% | 1,473,598 |
| 2025-09-16 | 717.50 | 721.45 | 704.50 | 704.50 | -1.67% | 1,177,882 |
| 2025-09-15 | 709.50 | 717.50 | 705.00 | 716.50 | +0.99% | 1,187,470 |
| 2025-09-12 | 712.00 | 717.00 | 705.50 | 709.50 | -0.56% | 802,118 |
| 2025-09-11 | 712.00 | 716.00 | 704.50 | 713.50 | +0.63% | 1,009,204 |
| 2025-09-10 | 700.00 | 711.50 | 700.00 | 709.00 | +0.50% | 1,210,681 |
| 2025-09-09 | 710.50 | 712.50 | 701.50 | 705.50 | +0.28% | 986,339 |
| 2025-09-08 | 710.00 | 713.50 | 703.00 | 703.50 | -0.57% | 911,661 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：12月（+8.54%）。最弱月份：10月（-22.06%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
Unite Group PLC（UTG.L）最新收盘价是多少？
2026-09-02 收于 491.60，来自Closelook数据湖的每日价格记录。
UTG.L 的52周最高价和最低价是多少？
过去52周最高 729.50、最低 442.20（截至 2026-09-02）。
Unite Group PLC 历史上最强和最弱的月份是哪个？
历史上，UTG.L 最强的日历月份是12月（平均 +8.54%），最弱的是10月（平均 -22.06%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的422根日线计算。