LSE - Delayed Quote • GBp
Unite Group PLC (UTG.L)
At close: April 26 at 4:35 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 916.50 | 937.00 | 915.00 | 932.00 | 932.00 | 880,440 |
| Apr 25, 2024 | 914.50 | 924.00 | 909.00 | 917.00 | 917.00 | 842,166 |
| Apr 24, 2024 | 934.00 | 935.00 | 916.00 | 922.00 | 922.00 | 787,442 |
| Apr 23, 2024 | 937.50 | 940.55 | 931.00 | 932.50 | 932.50 | 1,601,075 |
| Apr 22, 2024 | 929.00 | 935.00 | 924.00 | 930.50 | 930.50 | 1,082,130 |
| Apr 19, 2024 | 918.50 | 923.00 | 910.00 | 918.50 | 918.50 | 837,612 |
| Apr 18, 2024 | 23.60 Dividend | |||||
| Apr 18, 2024 | 934.00 | 934.00 | 913.50 | 920.50 | 920.50 | 1,658,964 |
| Apr 17, 2024 | 925.50 | 946.50 | 925.50 | 938.50 | 914.90 | 3,043,699 |
| Apr 16, 2024 | 924.50 | 935.00 | 922.50 | 933.00 | 909.54 | 1,233,525 |
| Apr 15, 2024 | 939.00 | 947.50 | 935.00 | 941.00 | 917.34 | 1,050,376 |
| Apr 12, 2024 | 945.00 | 948.50 | 937.50 | 939.00 | 915.39 | 706,762 |
| Apr 11, 2024 | 912.50 | 937.50 | 912.50 | 937.50 | 913.93 | 1,931,919 |
| Apr 10, 2024 | 927.00 | 943.50 | 911.00 | 922.00 | 898.81 | 1,044,837 |
| Apr 9, 2024 | 954.50 | 954.50 | 936.50 | 937.00 | 913.44 | 965,867 |
| Apr 8, 2024 | 944.00 | 952.50 | 941.00 | 949.50 | 925.62 | 1,819,719 |
| Apr 5, 2024 | 947.00 | 956.50 | 939.50 | 943.50 | 919.77 | 922,918 |
| Apr 4, 2024 | 950.00 | 953.50 | 937.50 | 953.00 | 929.04 | 4,375,817 |
| Apr 3, 2024 | 936.50 | 945.00 | 930.00 | 934.00 | 910.51 | 611,443 |
| Apr 2, 2024 | 976.00 | 979.50 | 945.50 | 946.00 | 922.21 | 1,104,958 |
| Mar 28, 2024 | 983.00 | 983.00 | 963.00 | 978.00 | 953.41 | 904,507 |
| Mar 27, 2024 | 963.50 | 966.00 | 954.00 | 965.00 | 940.73 | 554,450 |
| Mar 26, 2024 | 950.50 | 971.00 | 950.50 | 962.00 | 937.81 | 704,793 |
| Mar 25, 2024 | 974.00 | 974.00 | 965.50 | 968.00 | 943.66 | 1,166,724 |
| Mar 22, 2024 | 976.50 | 979.00 | 970.00 | 973.00 | 948.53 | 812,632 |
| Mar 21, 2024 | 966.00 | 977.00 | 963.50 | 968.50 | 944.15 | 822,682 |
| Mar 20, 2024 | 944.50 | 962.00 | 944.50 | 956.50 | 932.45 | 507,250 |
| Mar 19, 2024 | 949.50 | 956.50 | 944.50 | 947.50 | 923.67 | 1,884,543 |
| Mar 18, 2024 | 942.50 | 958.00 | 942.50 | 957.00 | 932.93 | 964,933 |
| Mar 15, 2024 | 943.00 | 960.00 | 937.50 | 944.50 | 920.75 | 2,118,653 |
| Mar 14, 2024 | 955.00 | 959.50 | 943.00 | 945.00 | 921.24 | 825,339 |
| Mar 13, 2024 | 948.00 | 960.00 | 947.50 | 957.00 | 932.93 | 848,203 |
| Mar 12, 2024 | 972.00 | 972.00 | 951.00 | 951.00 | 927.09 | 1,106,216 |
| Mar 11, 2024 | 961.50 | 976.00 | 957.10 | 962.00 | 937.81 | 1,301,311 |
| Mar 8, 2024 | 960.00 | 969.00 | 948.00 | 964.00 | 939.76 | 872,483 |
| Mar 7, 2024 | 959.50 | 977.00 | 948.00 | 955.50 | 931.47 | 1,615,972 |
| Mar 6, 2024 | 960.00 | 971.50 | 951.50 | 957.50 | 933.42 | 592,016 |
| Mar 5, 2024 | 945.00 | 960.00 | 945.00 | 956.50 | 932.45 | 893,460 |
| Mar 4, 2024 | 956.00 | 961.50 | 943.00 | 955.50 | 931.47 | 823,101 |
| Mar 1, 2024 | 966.00 | 970.00 | 949.50 | 959.00 | 934.88 | 1,017,390 |
| Feb 29, 2024 | 962.50 | 967.00 | 950.00 | 960.00 | 935.86 | 1,774,199 |
| Feb 28, 2024 | 980.50 | 997.50 | 932.00 | 950.00 | 926.11 | 4,133,341 |
| Feb 27, 2024 | 988.00 | 997.50 | 977.50 | 977.50 | 952.92 | 796,859 |
| Feb 26, 2024 | 989.50 | 997.50 | 985.50 | 986.50 | 961.69 | 2,675,506 |
| Feb 23, 2024 | 980.00 | 995.00 | 979.50 | 993.00 | 968.03 | 663,333 |
| Feb 22, 2024 | 994.00 | 994.00 | 979.00 | 985.50 | 960.72 | 495,162 |
| Feb 21, 2024 | 993.50 | 1,002.00 | 985.50 | 990.00 | 965.10 | 521,745 |
| Feb 20, 2024 | 999.50 | 1,001.00 | 989.50 | 991.50 | 966.57 | 399,606 |
| Feb 19, 2024 | 1,013.00 | 1,013.00 | 988.00 | 1,003.00 | 977.78 | 303,658 |
| Feb 16, 2024 | 1,001.00 | 1,009.00 | 997.50 | 1,002.00 | 976.80 | 480,066 |
| Feb 15, 2024 | 1,004.00 | 1,006.00 | 993.00 | 997.50 | 972.42 | 955,707 |
| Feb 14, 2024 | 981.00 | 996.00 | 977.50 | 986.00 | 961.21 | 896,551 |
| Feb 13, 2024 | 1,002.00 | 1,009.00 | 978.00 | 979.00 | 954.38 | 1,092,968 |
| Feb 12, 2024 | 1,006.00 | 1,012.00 | 997.00 | 1,006.00 | 980.70 | 874,929 |
| Feb 9, 2024 | 1,000.00 | 1,012.00 | 991.50 | 993.50 | 968.52 | 393,796 |
| Feb 8, 2024 | 1,000.00 | 1,022.00 | 1,000.00 | 1,005.00 | 979.73 | 2,287,926 |
| Feb 7, 2024 | 981.50 | 1,020.00 | 981.50 | 1,006.00 | 980.70 | 1,280,070 |
| Feb 6, 2024 | 999.50 | 1,008.00 | 992.50 | 1,005.00 | 979.73 | 587,218 |
| Feb 5, 2024 | 1,005.00 | 1,016.00 | 990.00 | 995.50 | 970.47 | 835,100 |
| Feb 2, 2024 | 1,017.00 | 1,032.00 | 1,006.00 | 1,006.00 | 980.70 | 592,320 |
| Feb 1, 2024 | 1,018.00 | 1,020.00 | 1,002.00 | 1,012.00 | 986.55 | 764,845 |
| Jan 31, 2024 | 1,020.00 | 1,023.00 | 1,013.00 | 1,017.00 | 991.43 | 670,865 |
| Jan 30, 2024 | 1,028.00 | 1,030.00 | 1,014.00 | 1,015.00 | 989.48 | 551,671 |
| Jan 29, 2024 | 1,010.00 | 1,020.00 | 997.00 | 1,017.00 | 991.43 | 672,254 |
| Jan 26, 2024 | 992.50 | 1,013.00 | 989.00 | 1,009.00 | 983.63 | 802,505 |
| Jan 25, 2024 | 986.00 | 1,001.00 | 982.50 | 995.00 | 969.98 | 821,433 |
| Jan 24, 2024 | 991.00 | 997.00 | 981.00 | 994.50 | 969.49 | 655,408 |
| Jan 23, 2024 | 1,010.00 | 1,010.00 | 982.00 | 982.00 | 957.31 | 932,081 |
| Jan 22, 2024 | 999.00 | 1,009.00 | 992.00 | 1,007.00 | 981.68 | 1,004,715 |
| Jan 19, 2024 | 1,007.00 | 1,009.00 | 982.50 | 991.00 | 966.08 | 1,269,789 |
| Jan 18, 2024 | 993.50 | 997.00 | 980.00 | 992.50 | 967.54 | 850,216 |
| Jan 17, 2024 | 1,005.00 | 1,010.00 | 979.50 | 990.00 | 965.10 | 1,089,057 |
| Jan 16, 2024 | 1,028.00 | 1,035.00 | 1,021.00 | 1,027.00 | 1,001.17 | 873,677 |
| Jan 15, 2024 | 1,039.00 | 1,044.00 | 1,026.00 | 1,034.00 | 1,008.00 | 426,328 |
| Jan 12, 2024 | 1,008.00 | 1,049.00 | 1,008.00 | 1,038.00 | 1,011.90 | 418,873 |
| Jan 11, 2024 | 1,039.00 | 1,046.00 | 1,023.00 | 1,023.00 | 997.28 | 435,041 |
| Jan 10, 2024 | 1,039.00 | 1,049.00 | 1,036.00 | 1,036.00 | 1,009.95 | 539,082 |
| Jan 9, 2024 | 1,022.00 | 1,042.00 | 1,022.00 | 1,039.00 | 1,012.87 | 1,134,204 |
| Jan 8, 2024 | 1,022.00 | 1,046.00 | 1,018.00 | 1,046.00 | 1,019.70 | 573,475 |
| Jan 5, 2024 | 1,026.00 | 1,041.00 | 1,013.00 | 1,031.00 | 1,005.07 | 1,293,162 |
| Jan 4, 2024 | 1,026.00 | 1,038.00 | 1,024.00 | 1,032.00 | 1,006.05 | 604,739 |
| Jan 3, 2024 | 1,042.00 | 1,047.00 | 1,024.00 | 1,030.00 | 1,004.10 | 495,726 |
| Jan 2, 2024 | 1,054.00 | 1,061.00 | 1,038.00 | 1,041.00 | 1,014.82 | 540,591 |
| Dec 29, 2023 | 1,058.00 | 1,059.00 | 1,044.00 | 1,044.00 | 1,017.75 | 215,778 |
| Dec 28, 2023 | 1,061.00 | 1,063.00 | 1,051.00 | 1,054.00 | 1,027.50 | 296,603 |
| Dec 27, 2023 | 1,048.00 | 1,061.00 | 1,048.00 | 1,057.00 | 1,030.42 | 451,492 |
| Dec 22, 2023 | 1,044.00 | 1,055.00 | 1,038.00 | 1,055.00 | 1,028.47 | 184,024 |
| Dec 21, 2023 | 1,045.00 | 1,051.00 | 1,035.00 | 1,041.00 | 1,014.82 | 589,570 |
| Dec 20, 2023 | 1,045.00 | 1,055.00 | 1,034.00 | 1,050.00 | 1,023.60 | 1,052,272 |
| Dec 19, 2023 | 1,039.00 | 1,045.00 | 1,026.00 | 1,032.00 | 1,006.05 | 779,292 |
| Dec 18, 2023 | 1,030.00 | 1,050.00 | 1,020.00 | 1,035.00 | 1,008.97 | 565,567 |
| Dec 15, 2023 | 1,051.00 | 1,060.00 | 1,034.00 | 1,043.00 | 1,016.77 | 2,550,453 |
| Dec 14, 2023 | 1,038.00 | 1,069.00 | 1,038.00 | 1,047.00 | 1,020.67 | 2,745,083 |
| Dec 13, 2023 | 1,003.00 | 1,010.00 | 1,000.51 | 1,007.00 | 981.68 | 1,136,284 |
| Dec 12, 2023 | 1,000.00 | 1,012.00 | 991.00 | 1,002.00 | 976.80 | 849,949 |
| Dec 11, 2023 | 991.50 | 995.00 | 975.50 | 995.00 | 969.98 | 1,569,129 |
| Dec 8, 2023 | 988.00 | 988.00 | 973.50 | 979.50 | 954.87 | 965,447 |
| Dec 7, 2023 | 985.00 | 985.00 | 971.00 | 982.00 | 957.31 | 969,985 |
| Dec 6, 2023 | 999.00 | 999.00 | 985.00 | 988.50 | 963.64 | 1,359,770 |
| Dec 5, 2023 | 978.50 | 1,005.00 | 978.50 | 990.50 | 965.59 | 960,148 |
| Dec 4, 2023 | 990.00 | 1,000.00 | 984.00 | 984.00 | 959.26 | 2,394,691 |
| Dec 1, 2023 | 975.00 | 991.00 | 969.75 | 990.50 | 965.59 | 522,621 |
| Nov 30, 2023 | 980.50 | 986.50 | 968.50 | 971.00 | 946.58 | 2,662,830 |
| Nov 29, 2023 | 975.50 | 989.50 | 975.50 | 982.50 | 957.79 | 552,629 |
| Nov 28, 2023 | 978.00 | 983.50 | 959.50 | 974.50 | 949.99 | 537,962 |
| Nov 27, 2023 | 982.50 | 992.00 | 972.50 | 979.50 | 954.87 | 379,275 |
| Nov 24, 2023 | 979.00 | 979.00 | 966.00 | 973.50 | 949.02 | 740,050 |
| Nov 23, 2023 | 979.00 | 979.00 | 966.00 | 975.50 | 950.97 | 384,219 |
| Nov 22, 2023 | 962.50 | 979.50 | 960.50 | 974.00 | 949.51 | 511,260 |
| Nov 21, 2023 | 979.50 | 984.00 | 958.00 | 961.00 | 936.83 | 679,347 |
| Nov 20, 2023 | 998.50 | 999.00 | 978.00 | 984.00 | 959.26 | 1,325,508 |
| Nov 17, 2023 | 980.00 | 994.00 | 976.50 | 988.00 | 963.16 | 1,118,741 |
| Nov 16, 2023 | 1,008.00 | 1,008.00 | 972.00 | 972.00 | 947.56 | 1,043,520 |
| Nov 15, 2023 | 1,009.00 | 1,026.00 | 986.50 | 989.50 | 964.62 | 971,062 |
| Nov 14, 2023 | 955.00 | 1,006.00 | 949.50 | 1,003.00 | 977.78 | 1,213,336 |
| Nov 13, 2023 | 958.50 | 964.50 | 940.50 | 953.50 | 929.52 | 1,902,758 |
| Nov 10, 2023 | 948.50 | 959.50 | 941.50 | 954.00 | 930.01 | 1,640,236 |
| Nov 9, 2023 | 940.50 | 960.00 | 934.50 | 960.00 | 935.86 | 814,647 |
| Nov 8, 2023 | 919.50 | 947.00 | 916.00 | 943.00 | 919.29 | 1,646,836 |
| Nov 7, 2023 | 911.50 | 933.00 | 909.50 | 922.50 | 899.30 | 936,168 |
| Nov 6, 2023 | 950.50 | 956.00 | 911.00 | 911.50 | 888.58 | 2,269,936 |
| Nov 3, 2023 | 940.00 | 957.00 | 936.50 | 952.00 | 928.06 | 1,203,125 |
| Nov 2, 2023 | 896.00 | 945.25 | 896.00 | 942.00 | 918.31 | 1,547,583 |
| Nov 1, 2023 | 885.00 | 894.50 | 864.00 | 891.50 | 869.08 | 1,073,195 |
| Oct 31, 2023 | 854.50 | 872.00 | 852.50 | 868.50 | 846.66 | 1,223,483 |
| Oct 30, 2023 | 861.00 | 865.00 | 851.00 | 851.00 | 829.60 | 730,846 |
| Oct 27, 2023 | 854.00 | 862.00 | 847.00 | 853.00 | 831.55 | 591,964 |
| Oct 26, 2023 | 842.00 | 863.50 | 842.00 | 852.50 | 831.06 | 2,306,219 |
| Oct 25, 2023 | 875.50 | 877.00 | 848.00 | 854.50 | 833.01 | 600,582 |
| Oct 24, 2023 | 870.50 | 876.50 | 865.00 | 869.00 | 847.15 | 1,360,634 |
| Oct 23, 2023 | 866.50 | 875.50 | 851.00 | 869.00 | 847.15 | 727,373 |
| Oct 20, 2023 | 850.50 | 874.50 | 846.50 | 874.50 | 852.51 | 1,374,297 |
| Oct 19, 2023 | 898.00 | 898.00 | 858.50 | 858.50 | 836.91 | 1,252,936 |
| Oct 18, 2023 | 915.00 | 915.00 | 888.50 | 893.50 | 871.03 | 772,413 |
| Oct 17, 2023 | 906.00 | 917.00 | 903.00 | 914.50 | 891.50 | 533,914 |
| Oct 16, 2023 | 914.00 | 914.00 | 899.00 | 905.00 | 882.24 | 473,538 |
| Oct 13, 2023 | 914.00 | 921.00 | 898.00 | 900.00 | 877.37 | 598,952 |
| Oct 12, 2023 | 940.00 | 940.00 | 916.00 | 919.00 | 895.89 | 486,731 |
| Oct 11, 2023 | 912.00 | 928.50 | 907.00 | 927.00 | 903.69 | 1,359,900 |
| Oct 10, 2023 | 912.00 | 920.00 | 907.00 | 912.50 | 889.55 | 639,674 |
| Oct 9, 2023 | 880.50 | 902.00 | 880.50 | 897.50 | 874.93 | 494,810 |
| Oct 6, 2023 | 902.00 | 913.00 | 888.00 | 900.00 | 877.37 | 706,872 |
| Oct 5, 2023 | 888.00 | 900.50 | 880.00 | 895.50 | 872.98 | 849,610 |
| Oct 4, 2023 | 853.00 | 891.50 | 853.00 | 881.00 | 858.85 | 1,004,300 |
| Oct 3, 2023 | 874.50 | 890.00 | 867.00 | 874.00 | 852.02 | 741,299 |
| Oct 2, 2023 | 898.00 | 910.00 | 887.50 | 889.50 | 867.13 | 1,008,646 |
| Sep 29, 2023 | 890.00 | 911.50 | 887.68 | 897.50 | 874.93 | 1,342,082 |
| Sep 28, 2023 | 889.00 | 895.50 | 879.50 | 883.00 | 860.80 | 1,168,504 |
| Sep 27, 2023 | 920.00 | 920.00 | 884.50 | 891.00 | 868.59 | 992,834 |
| Sep 26, 2023 | 909.00 | 922.00 | 907.00 | 920.00 | 896.87 | 892,170 |
| Sep 25, 2023 | 924.50 | 925.50 | 906.50 | 917.50 | 894.43 | 1,478,399 |
| Sep 22, 2023 | 925.50 | 937.00 | 916.50 | 931.00 | 907.59 | 869,427 |
| Sep 21, 2023 | 924.50 | 958.00 | 924.50 | 936.00 | 912.46 | 1,124,589 |
| Sep 20, 2023 | 902.50 | 947.00 | 902.50 | 937.50 | 913.93 | 937,347 |
| Sep 19, 2023 | 899.50 | 908.50 | 897.00 | 902.50 | 879.81 | 371,887 |
| Sep 18, 2023 | 900.50 | 914.50 | 891.00 | 898.50 | 875.91 | 547,603 |
| Sep 15, 2023 | 936.00 | 939.50 | 915.50 | 923.00 | 899.79 | 2,228,164 |
| Sep 14, 2023 | 11.80 Dividend | |||||
| Sep 14, 2023 | 914.50 | 934.50 | 907.00 | 928.50 | 905.15 | 646,706 |
| Sep 13, 2023 | 921.00 | 931.50 | 913.00 | 925.00 | 890.24 | 497,830 |
| Sep 12, 2023 | 925.00 | 930.00 | 917.00 | 924.00 | 889.27 | 267,981 |
| Sep 11, 2023 | 898.50 | 930.50 | 898.50 | 920.50 | 885.91 | 435,514 |
| Sep 8, 2023 | 912.50 | 921.50 | 912.00 | 920.50 | 885.91 | 446,458 |
| Sep 7, 2023 | 914.00 | 919.00 | 902.50 | 911.50 | 877.24 | 489,452 |
| Sep 6, 2023 | 915.00 | 930.50 | 903.50 | 915.50 | 881.09 | 1,123,986 |
| Sep 5, 2023 | 906.50 | 920.50 | 906.50 | 914.00 | 879.65 | 674,538 |
| Sep 4, 2023 | 925.50 | 935.00 | 923.00 | 923.00 | 888.31 | 290,445 |
| Sep 1, 2023 | 941.00 | 941.00 | 923.00 | 926.50 | 891.68 | 364,174 |
| Aug 31, 2023 | 931.50 | 954.00 | 931.50 | 940.50 | 905.15 | 1,731,244 |
| Aug 30, 2023 | 946.00 | 949.50 | 938.00 | 939.50 | 904.19 | 390,857 |
| Aug 29, 2023 | 935.00 | 953.00 | 932.12 | 942.00 | 906.60 | 1,221,182 |
| Aug 25, 2023 | 934.00 | 937.50 | 925.00 | 926.00 | 891.20 | 271,716 |
| Aug 24, 2023 | 945.50 | 959.00 | 927.76 | 930.50 | 895.53 | 367,527 |
| Aug 23, 2023 | 909.00 | 937.50 | 908.00 | 937.50 | 902.27 | 588,301 |
| Aug 22, 2023 | 875.00 | 911.00 | 875.00 | 908.50 | 874.36 | 1,005,770 |
| Aug 21, 2023 | 906.50 | 908.00 | 885.50 | 887.00 | 853.66 | 519,410 |
| Aug 18, 2023 | 917.00 | 920.50 | 896.50 | 903.50 | 869.54 | 593,922 |
| Aug 17, 2023 | 916.50 | 938.50 | 914.50 | 919.00 | 884.46 | 609,394 |
| Aug 16, 2023 | 934.00 | 939.00 | 924.50 | 936.50 | 901.30 | 580,820 |
| Aug 15, 2023 | 915.00 | 935.91 | 910.50 | 927.50 | 892.64 | 618,305 |
| Aug 14, 2023 | 959.50 | 959.50 | 931.50 | 937.50 | 902.27 | 430,188 |
| Aug 11, 2023 | 957.00 | 957.50 | 937.00 | 942.50 | 907.08 | 555,594 |
| Aug 10, 2023 | 969.50 | 982.00 | 958.00 | 960.00 | 923.92 | 780,846 |
| Aug 9, 2023 | 957.50 | 965.50 | 944.00 | 965.50 | 929.21 | 907,710 |
| Aug 8, 2023 | 949.50 | 959.50 | 946.68 | 948.50 | 912.85 | 566,277 |
| Aug 7, 2023 | 942.50 | 954.50 | 930.50 | 947.50 | 911.89 | 494,057 |
| Aug 4, 2023 | 960.00 | 966.50 | 951.50 | 963.00 | 926.81 | 403,123 |
| Aug 3, 2023 | 950.00 | 964.50 | 941.00 | 961.00 | 924.88 | 970,654 |
| Aug 2, 2023 | 947.50 | 960.00 | 936.50 | 950.50 | 914.78 | 478,390 |
| Aug 1, 2023 | 989.50 | 989.50 | 961.50 | 963.50 | 927.29 | 1,136,977 |
| Jul 31, 2023 | 961.00 | 982.00 | 948.50 | 973.50 | 936.91 | 792,803 |
| Jul 28, 2023 | 961.00 | 969.00 | 955.00 | 961.50 | 925.36 | 1,159,916 |
| Jul 27, 2023 | 985.00 | 995.00 | 963.00 | 963.00 | 926.81 | 4,759,345 |
| Jul 26, 2023 | 964.50 | 979.50 | 952.00 | 979.50 | 942.69 | 1,681,791 |
| Jul 25, 2023 | 920.00 | 963.00 | 905.00 | 962.00 | 925.85 | 3,220,916 |
| Jul 24, 2023 | 965.00 | 969.50 | 945.00 | 945.00 | 909.48 | 501,092 |
| Jul 21, 2023 | 960.50 | 964.16 | 946.52 | 955.50 | 919.59 | 741,535 |
| Jul 20, 2023 | 967.50 | 982.90 | 956.50 | 956.50 | 920.55 | 710,597 |
| Jul 19, 2023 | 926.00 | 966.00 | 926.00 | 966.00 | 929.70 | 1,193,420 |
| Jul 18, 2023 | 911.50 | 923.00 | 899.50 | 917.00 | 882.54 | 420,661 |
| Jul 17, 2023 | 913.00 | 925.68 | 909.50 | 909.50 | 875.32 | 752,329 |
| Jul 14, 2023 | 909.00 | 930.50 | 906.00 | 930.50 | 895.53 | 1,262,866 |
| Jul 13, 2023 | 916.00 | 918.50 | 910.00 | 916.50 | 882.06 | 504,885 |
| Jul 12, 2023 | 886.00 | 916.00 | 878.50 | 913.00 | 878.69 | 839,623 |
| Jul 11, 2023 | 859.50 | 882.50 | 853.50 | 882.50 | 849.33 | 531,321 |
| Jul 10, 2023 | 844.00 | 857.00 | 834.28 | 857.00 | 824.79 | 744,212 |
| Jul 7, 2023 | 863.00 | 863.00 | 843.00 | 847.00 | 815.17 | 585,322 |
| Jul 6, 2023 | 888.00 | 891.00 | 856.50 | 856.50 | 824.31 | 759,723 |
| Jul 5, 2023 | 888.50 | 890.00 | 878.50 | 886.50 | 853.18 | 535,803 |
| Jul 4, 2023 | 879.00 | 895.00 | 876.50 | 889.00 | 855.59 | 1,485,364 |
| Jul 3, 2023 | 874.50 | 885.00 | 869.00 | 878.00 | 845.00 | 407,039 |
| Jun 30, 2023 | 864.00 | 876.00 | 863.00 | 870.00 | 837.30 | 426,706 |
| Jun 29, 2023 | 875.50 | 879.50 | 854.50 | 857.50 | 825.27 | 723,915 |
| Jun 28, 2023 | 868.00 | 881.00 | 861.00 | 878.50 | 845.48 | 873,477 |
| Jun 27, 2023 | 862.00 | 869.00 | 856.00 | 862.00 | 829.60 | 487,837 |
| Jun 26, 2023 | 861.00 | 863.50 | 842.00 | 854.00 | 821.90 | 524,887 |
| Jun 23, 2023 | 872.50 | 879.50 | 857.00 | 857.00 | 824.79 | 2,697,882 |
| Jun 22, 2023 | 887.50 | 893.00 | 874.49 | 881.00 | 847.89 | 997,480 |
| Jun 21, 2023 | 894.00 | 902.50 | 879.61 | 895.50 | 861.84 | 787,497 |
| Jun 20, 2023 | 911.00 | 911.00 | 893.50 | 907.50 | 873.39 | 792,547 |
| Jun 19, 2023 | 893.00 | 910.50 | 893.00 | 904.00 | 870.03 | 554,948 |
| Jun 16, 2023 | 896.00 | 922.50 | 888.00 | 908.00 | 873.88 | 2,155,540 |
| Jun 15, 2023 | 897.00 | 900.00 | 884.50 | 895.00 | 861.36 | 635,662 |
| Jun 14, 2023 | 880.00 | 901.00 | 880.00 | 890.00 | 856.55 | 2,354,114 |
| Jun 13, 2023 | 909.00 | 912.00 | 886.50 | 886.50 | 853.18 | 2,007,298 |
| Jun 12, 2023 | 932.50 | 932.50 | 903.50 | 910.00 | 875.80 | 572,591 |
| Jun 9, 2023 | 924.00 | 925.50 | 908.50 | 923.00 | 888.31 | 1,182,860 |
| Jun 8, 2023 | 922.50 | 922.50 | 908.50 | 916.00 | 881.57 | 528,783 |
| Jun 7, 2023 | 917.50 | 917.50 | 907.00 | 915.50 | 881.09 | 619,311 |
| Jun 6, 2023 | 893.50 | 915.50 | 893.50 | 915.50 | 881.09 | 558,820 |
| Jun 5, 2023 | 916.00 | 926.00 | 903.00 | 907.00 | 872.91 | 420,617 |
| Jun 2, 2023 | 899.00 | 918.50 | 899.00 | 915.50 | 881.09 | 499,404 |
| Jun 1, 2023 | 889.00 | 898.00 | 879.50 | 898.00 | 864.25 | 764,470 |
| May 31, 2023 | 891.50 | 903.50 | 880.50 | 895.00 | 861.36 | 1,242,921 |
| May 30, 2023 | 894.00 | 900.50 | 883.50 | 893.50 | 859.92 | 522,313 |
| May 26, 2023 | 891.50 | 894.00 | 884.50 | 886.00 | 852.70 | 486,571 |
| May 25, 2023 | 893.00 | 896.00 | 886.00 | 886.00 | 852.70 | 387,681 |
| May 24, 2023 | 913.50 | 913.50 | 891.50 | 894.50 | 860.88 | 495,732 |
| May 23, 2023 | 916.00 | 930.50 | 912.50 | 921.00 | 886.39 | 864,569 |
| May 22, 2023 | 920.50 | 920.50 | 909.50 | 914.50 | 880.13 | 214,488 |
| May 19, 2023 | 895.00 | 917.00 | 895.00 | 912.50 | 878.21 | 466,223 |
| May 18, 2023 | 921.50 | 922.00 | 897.00 | 900.00 | 866.18 | 642,838 |
| May 17, 2023 | 922.00 | 922.50 | 906.00 | 918.50 | 883.98 | 963,789 |
| May 16, 2023 | 935.00 | 935.00 | 915.50 | 920.00 | 885.42 | 413,048 |
| May 15, 2023 | 920.00 | 932.00 | 913.00 | 925.00 | 890.24 | 539,890 |
| May 12, 2023 | 930.50 | 930.50 | 910.00 | 912.00 | 877.72 | 457,160 |
| May 11, 2023 | 920.00 | 933.50 | 919.00 | 926.00 | 891.20 | 432,653 |
| May 10, 2023 | 911.50 | 923.00 | 908.00 | 923.00 | 888.31 | 346,998 |
| May 9, 2023 | 948.00 | 950.50 | 908.50 | 908.50 | 874.36 | 561,926 |
| May 5, 2023 | 951.50 | 963.50 | 946.00 | 951.50 | 915.74 | 349,774 |
| May 4, 2023 | 944.50 | 950.00 | 930.63 | 945.50 | 909.97 | 484,638 |
| May 3, 2023 | 948.50 | 950.00 | 939.50 | 950.00 | 914.30 | 688,903 |
| May 2, 2023 | 970.50 | 970.50 | 943.00 | 944.00 | 908.52 | 1,033,303 |
| Apr 28, 2023 | 953.50 | 964.00 | 942.00 | 959.00 | 922.96 | 654,829 |
| Apr 27, 2023 | 932.00 | 957.50 | 931.00 | 950.00 | 914.30 | 915,736 |
| Apr 26, 2023 | 950.00 | 950.00 | 936.00 | 944.50 | 909.00 | 949,965 |
Related Tickers
LAND.L Land Securities Group Plc
654.00
+2.19%
BLND.L British Land Company PLC
392.80
+1.13%
RLE.L Real Estate Investors Plc
33.50
0.00%
LMP.L LondonMetric Property Plc
196.30
+0.82%
3470.T Marimo Regional Revitalization REIT, Inc.
132,200.00
+0.08%
INTO.BR Intervest Offices & Warehouses
20.85
0.00%
SREI.L Schroder Real Estate Invest Ord
43.80
+0.46%
COFB.BR Cofinimmo SA
62.00
+0.81%
AEWU.L AEW UK REIT Ord
84.10
+1.08%
SQFT Presidio Property Trust, Inc.
0.9699
+5.13%