LSE - Delayed Quote GBp
Unite Group PLC (UTG.L)
837.00
-8.00
(-0.95%)
At close: May 9 at 4:47:31 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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 838.50 | 846.50 | 827.50 | 837.00 | 837.00 | 1,608,671 |
| May 8, 2025 | 857.50 | 861.00 | 841.00 | 845.00 | 845.00 | 1,092,045 |
| May 7, 2025 | 865.00 | 871.50 | 854.00 | 856.50 | 856.50 | 1,452,555 |
| May 6, 2025 | 868.00 | 874.50 | 864.00 | 867.00 | 867.00 | 1,999,657 |
| May 2, 2025 | 874.00 | 878.50 | 864.00 | 869.00 | 869.00 | 2,150,146 |
| May 1, 2025 | 871.50 | 880.50 | 856.50 | 871.50 | 871.50 | 598,475 |
| Apr 30, 2025 | 869.00 | 877.00 | 846.84 | 860.50 | 860.50 | 2,479,100 |
| Apr 29, 2025 | 871.50 | 884.00 | 870.00 | 871.00 | 871.00 | 2,111,787 |
| Apr 28, 2025 | 872.00 | 877.50 | 869.50 | 872.00 | 872.00 | 750,880 |
| Apr 25, 2025 | 872.00 | 877.50 | 869.00 | 869.50 | 869.50 | 813,015 |
| Apr 24, 2025 | 869.00 | 882.00 | 867.50 | 875.39 | 875.39 | 744,733 |
| Apr 23, 2025 | 877.50 | 881.50 | 862.50 | 862.50 | 862.50 | 888,101 |
| Apr 22, 2025 | 863.50 | 876.00 | 860.50 | 875.00 | 875.00 | 1,434,768 |
| Apr 17, 2025 | 24.9 Dividend | |||||
| Apr 17, 2025 | 850.00 | 863.50 | 840.00 | 860.50 | 860.50 | 703,032 |
| Apr 16, 2025 | 866.50 | 873.00 | 861.00 | 871.50 | 871.25 | 1,540,283 |
| Apr 15, 2025 | 833.00 | 863.50 | 833.00 | 863.50 | 863.25 | 767,603 |
| Apr 14, 2025 | 836.00 | 842.50 | 833.00 | 835.00 | 834.76 | 935,350 |
| Apr 11, 2025 | 823.00 | 839.50 | 814.50 | 831.00 | 830.76 | 973,426 |
| Apr 10, 2025 | 813.00 | 835.00 | 808.00 | 823.00 | 822.76 | 1,570,466 |
| Apr 9, 2025 | 808.00 | 811.00 | 787.00 | 794.00 | 793.77 | 1,664,045 |
| Apr 8, 2025 | 801.00 | 827.00 | 790.00 | 817.50 | 817.27 | 1,585,128 |
| Apr 7, 2025 | 806.50 | 836.00 | 788.50 | 797.00 | 796.77 | 2,229,842 |
| Apr 4, 2025 | 849.50 | 857.00 | 822.00 | 825.00 | 824.76 | 1,496,073 |
| Apr 3, 2025 | 826.00 | 846.55 | 811.00 | 842.50 | 842.26 | 1,304,066 |
| Apr 2, 2025 | 808.50 | 814.50 | 804.50 | 812.00 | 811.77 | 438,833 |
| Apr 1, 2025 | 816.50 | 820.50 | 812.50 | 814.00 | 813.77 | 493,974 |
| Mar 31, 2025 | 819.50 | 819.50 | 805.50 | 814.00 | 813.77 | 727,677 |
| Mar 28, 2025 | 800.50 | 814.50 | 797.50 | 814.50 | 814.27 | 755,805 |
| Mar 27, 2025 | 816.00 | 816.00 | 797.50 | 800.00 | 799.77 | 483,328 |
| Mar 26, 2025 | 813.00 | 813.00 | 801.50 | 808.50 | 808.27 | 629,143 |
| Mar 25, 2025 | 809.00 | 815.50 | 804.00 | 809.00 | 808.77 | 1,112,256 |
| Mar 24, 2025 | 816.50 | 820.50 | 805.50 | 806.00 | 805.77 | 507,294 |
| Mar 21, 2025 | 812.00 | 817.03 | 808.00 | 817.00 | 816.77 | 1,462,318 |
| Mar 20, 2025 | 814.00 | 818.50 | 810.00 | 815.50 | 815.27 | 730,359 |
| Mar 19, 2025 | 815.50 | 816.00 | 806.50 | 809.50 | 809.27 | 620,049 |
| Mar 18, 2025 | 822.00 | 823.00 | 812.00 | 814.00 | 813.77 | 550,523 |
| Mar 17, 2025 | 813.50 | 820.00 | 809.50 | 818.00 | 817.77 | 380,516 |
| Mar 14, 2025 | 808.50 | 816.00 | 801.50 | 812.50 | 812.27 | 1,025,732 |
| Mar 13, 2025 | 813.50 | 815.50 | 799.00 | 808.00 | 807.77 | 1,219,813 |
| Mar 12, 2025 | 798.50 | 817.50 | 796.50 | 815.00 | 814.77 | 816,035 |
| Mar 11, 2025 | 803.00 | 816.00 | 799.50 | 799.50 | 799.27 | 1,039,317 |
| Mar 10, 2025 | 805.50 | 811.50 | 798.00 | 804.50 | 804.27 | 662,092 |
| Mar 7, 2025 | 789.50 | 805.50 | 785.00 | 800.50 | 800.27 | 1,122,110 |
| Mar 6, 2025 | 810.00 | 812.00 | 787.00 | 792.50 | 792.27 | 1,101,690 |
| Mar 5, 2025 | 824.50 | 832.00 | 807.00 | 813.50 | 813.27 | 1,704,960 |
| Mar 4, 2025 | 826.50 | 833.00 | 825.50 | 827.00 | 826.76 | 678,276 |
| Mar 3, 2025 | 829.00 | 836.50 | 824.50 | 828.50 | 828.26 | 709,520 |
| Feb 28, 2025 | 826.00 | 840.50 | 826.00 | 835.50 | 835.26 | 1,172,344 |
| Feb 27, 2025 | 838.50 | 844.00 | 833.00 | 836.00 | 835.76 | 752,575 |
| Feb 26, 2025 | 837.00 | 857.50 | 835.50 | 842.00 | 841.76 | 1,067,699 |
| Feb 25, 2025 | 876.50 | 879.50 | 841.50 | 853.50 | 853.26 | 1,021,839 |
| Feb 24, 2025 | 868.00 | 870.50 | 855.00 | 856.00 | 855.76 | 783,725 |
| Feb 21, 2025 | 857.00 | 866.00 | 856.50 | 860.50 | 860.25 | 1,265,154 |
| Feb 20, 2025 | 871.50 | 871.50 | 852.00 | 859.00 | 858.75 | 2,553,990 |
| Feb 19, 2025 | 863.00 | 866.00 | 851.50 | 856.00 | 855.76 | 723,347 |
| Feb 18, 2025 | 862.00 | 868.50 | 857.50 | 865.50 | 865.25 | 896,954 |
| Feb 17, 2025 | 873.50 | 879.00 | 861.00 | 864.50 | 864.25 | 829,265 |
| Feb 14, 2025 | 884.00 | 885.61 | 871.50 | 879.50 | 879.25 | 991,997 |
| Feb 13, 2025 | 871.50 | 877.00 | 863.00 | 877.00 | 876.75 | 944,754 |
| Feb 12, 2025 | 861.00 | 875.00 | 857.00 | 867.00 | 866.75 | 1,415,213 |
| Feb 11, 2025 | 856.00 | 865.50 | 853.50 | 863.50 | 863.25 | 3,861,798 |
| Feb 10, 2025 | 849.50 | 860.00 | 847.50 | 858.50 | 858.25 | 489,339 |
| Feb 7, 2025 | 863.50 | 869.00 | 846.50 | 846.50 | 846.26 | 699,598 |
| Feb 6, 2025 | 874.00 | 876.50 | 859.00 | 866.50 | 866.25 | 1,445,098 |
| Feb 5, 2025 | 855.00 | 871.50 | 855.00 | 868.00 | 867.75 | 561,522 |
| Feb 4, 2025 | 852.50 | 858.50 | 847.50 | 856.00 | 855.76 | 815,570 |
| Feb 3, 2025 | 849.00 | 855.50 | 841.00 | 855.50 | 855.26 | 730,987 |
| Jan 31, 2025 | 846.50 | 858.50 | 842.00 | 857.00 | 856.76 | 1,168,529 |
| Jan 30, 2025 | 838.50 | 855.50 | 834.00 | 849.00 | 848.76 | 655,287 |
| Jan 29, 2025 | 843.00 | 846.00 | 837.50 | 837.50 | 837.26 | 681,526 |
| Jan 28, 2025 | 833.00 | 848.00 | 833.00 | 842.50 | 842.26 | 839,718 |
| Jan 27, 2025 | 824.00 | 840.50 | 819.50 | 837.00 | 836.76 | 781,190 |
| Jan 24, 2025 | 829.00 | 836.00 | 821.00 | 824.50 | 824.26 | 675,146 |
| Jan 23, 2025 | 827.50 | 831.50 | 818.00 | 827.50 | 827.26 | 714,403 |
| Jan 22, 2025 | 835.00 | 844.50 | 825.00 | 826.00 | 825.76 | 913,230 |
| Jan 21, 2025 | 834.00 | 838.50 | 823.00 | 838.00 | 837.76 | 901,982 |
| Jan 20, 2025 | 843.00 | 847.00 | 833.00 | 834.00 | 833.76 | 1,034,497 |
| Jan 17, 2025 | 832.50 | 844.00 | 830.00 | 841.00 | 840.76 | 1,030,519 |
| Jan 16, 2025 | 823.00 | 831.00 | 817.50 | 830.00 | 829.76 | 1,571,266 |
| Jan 15, 2025 | 816.00 | 827.50 | 805.50 | 822.00 | 821.77 | 1,479,336 |
| Jan 14, 2025 | 784.50 | 797.00 | 783.00 | 788.00 | 787.77 | 1,165,320 |
| Jan 13, 2025 | 795.50 | 797.00 | 784.50 | 794.00 | 793.77 | 835,274 |
| Jan 10, 2025 | 7.91 | 7.97 | 7.82 | 7.91 | 7.91 | 890,081 |
| Jan 9, 2025 | 782.50 | 799.50 | 780.50 | 792.00 | 791.77 | 631,547 |
| Jan 8, 2025 | 810.50 | 817.50 | 785.50 | 795.50 | 795.27 | 1,063,750 |
| Jan 7, 2025 | 815.00 | 823.50 | 810.50 | 812.50 | 812.27 | 1,001,097 |
| Jan 6, 2025 | 813.50 | 823.50 | 809.00 | 819.00 | 818.77 | 796,404 |
| Jan 3, 2025 | 812.50 | 820.00 | 808.50 | 814.00 | 813.77 | 898,946 |
| Jan 2, 2025 | 812.00 | 827.00 | 802.89 | 811.50 | 811.27 | 555,313 |
| Dec 31, 2024 | 803.50 | 813.50 | 801.50 | 806.50 | 806.27 | 331,131 |
| Dec 30, 2024 | 802.00 | 810.50 | 798.00 | 803.50 | 803.27 | 743,208 |
| Dec 27, 2024 | 804.50 | 809.50 | 801.00 | 808.00 | 807.77 | 329,859 |
| Dec 24, 2024 | 809.50 | 811.50 | 785.00 | 806.00 | 805.77 | 136,649 |
| Dec 23, 2024 | 802.00 | 804.50 | 795.00 | 804.00 | 803.77 | 360,779 |
| Dec 20, 2024 | 793.00 | 804.00 | 789.00 | 802.50 | 802.27 | 2,085,740 |
| Dec 19, 2024 | 801.50 | 805.00 | 787.50 | 793.00 | 792.77 | 1,215,429 |
| Dec 18, 2024 | 815.00 | 818.50 | 810.50 | 814.00 | 813.77 | 883,853 |
| Dec 17, 2024 | 806.50 | 816.50 | 800.00 | 810.50 | 810.27 | 2,615,474 |
| Dec 16, 2024 | 822.00 | 828.00 | 807.00 | 811.00 | 810.77 | 479,803 |
| Dec 13, 2024 | 831.50 | 836.50 | 824.00 | 827.50 | 827.26 | 1,458,140 |
| Dec 12, 2024 | 833.00 | 838.50 | 827.00 | 833.00 | 832.76 | 1,119,253 |
| Dec 11, 2024 | 837.00 | 840.00 | 832.00 | 833.50 | 833.26 | 1,143,254 |
| Dec 10, 2024 | 847.50 | 847.50 | 833.50 | 839.00 | 838.76 | 861,296 |
| Dec 9, 2024 | 848.50 | 850.00 | 831.00 | 835.00 | 834.76 | 1,041,953 |
| Dec 6, 2024 | 848.50 | 853.00 | 843.00 | 845.00 | 844.76 | 467,167 |
| Dec 5, 2024 | 858.00 | 864.00 | 847.00 | 847.00 | 846.76 | 882,894 |
| Dec 4, 2024 | 855.50 | 869.00 | 853.50 | 864.50 | 864.25 | 3,843,887 |
| Dec 3, 2024 | 862.00 | 865.50 | 855.00 | 856.50 | 856.26 | 864,532 |
| Dec 2, 2024 | 876.50 | 882.00 | 856.50 | 862.00 | 861.75 | 885,710 |
| Nov 29, 2024 | 880.00 | 892.50 | 865.00 | 882.00 | 881.75 | 678,536 |
| Nov 28, 2024 | 883.50 | 886.00 | 880.00 | 884.50 | 884.25 | 695,122 |
| Nov 27, 2024 | 873.50 | 884.00 | 867.00 | 881.50 | 881.25 | 742,469 |
| Nov 26, 2024 | 871.50 | 875.00 | 866.00 | 871.00 | 870.75 | 855,978 |
| Nov 25, 2024 | 875.50 | 879.50 | 858.00 | 873.00 | 872.75 | 1,554,226 |
| Nov 22, 2024 | 848.00 | 869.50 | 844.00 | 865.00 | 864.75 | 1,389,097 |
| Nov 21, 2024 | 836.50 | 845.50 | 830.89 | 843.50 | 843.26 | 1,024,547 |
| Nov 20, 2024 | 850.50 | 851.50 | 837.50 | 843.50 | 843.26 | 702,284 |
| Nov 19, 2024 | 848.00 | 857.00 | 843.00 | 852.00 | 851.76 | 471,630 |
| Nov 18, 2024 | 860.50 | 863.50 | 843.50 | 846.00 | 845.76 | 2,116,801 |
| Nov 15, 2024 | 865.50 | 865.50 | 846.00 | 857.00 | 856.76 | 501,348 |
| Nov 14, 2024 | 834.00 | 851.00 | 834.00 | 851.00 | 850.76 | 1,015,615 |
| Nov 13, 2024 | 853.00 | 855.00 | 837.50 | 838.50 | 838.26 | 591,335 |
| Nov 12, 2024 | 860.00 | 862.50 | 850.50 | 855.00 | 854.76 | 754,233 |
| Nov 11, 2024 | 868.50 | 872.00 | 863.50 | 867.00 | 866.75 | 340,760 |
| Nov 8, 2024 | 860.00 | 866.69 | 857.50 | 864.50 | 864.25 | 624,384 |
| Nov 7, 2024 | 857.50 | 861.00 | 852.00 | 855.00 | 854.76 | 2,702,600 |
| Nov 6, 2024 | 872.00 | 878.50 | 845.50 | 852.50 | 852.26 | 1,112,556 |
| Nov 5, 2024 | 868.00 | 874.50 | 867.00 | 867.00 | 866.75 | 513,141 |
| Nov 4, 2024 | 867.00 | 881.50 | 867.00 | 871.50 | 871.25 | 883,702 |
| Nov 1, 2024 | 873.00 | 885.00 | 870.00 | 874.00 | 873.75 | 1,089,640 |
| Oct 31, 2024 | 889.00 | 893.50 | 865.00 | 875.50 | 875.25 | 1,233,065 |
| Oct 30, 2024 | 893.50 | 922.00 | 891.50 | 894.00 | 893.74 | 852,834 |
| Oct 29, 2024 | 915.50 | 917.50 | 892.50 | 898.00 | 897.74 | 600,026 |
| Oct 28, 2024 | 902.50 | 912.00 | 898.50 | 910.50 | 910.24 | 540,361 |
| Oct 25, 2024 | 910.00 | 910.00 | 898.00 | 901.00 | 900.74 | 506,014 |
| Oct 24, 2024 | 914.50 | 917.00 | 910.00 | 908.00 | 907.74 | 153,584 |
| Oct 23, 2024 | 916.50 | 920.94 | 909.50 | 913.50 | 913.24 | 585,342 |
| Oct 22, 2024 | 910.00 | 918.00 | 904.00 | 918.00 | 917.74 | 810,592 |
| Oct 21, 2024 | 947.00 | 947.00 | 916.50 | 920.00 | 919.74 | 751,974 |
| Oct 18, 2024 | 925.00 | 940.00 | 921.50 | 932.50 | 932.23 | 525,647 |
| Oct 17, 2024 | 938.00 | 940.00 | 926.72 | 933.00 | 932.73 | 1,378,894 |
| Oct 16, 2024 | 938.00 | 938.00 | 926.50 | 935.50 | 935.23 | 2,479,267 |
| Oct 15, 2024 | 920.50 | 924.50 | 913.50 | 920.00 | 919.74 | 790,342 |
| Oct 14, 2024 | 919.00 | 921.50 | 907.50 | 914.00 | 913.74 | 469,764 |
| Oct 11, 2024 | 921.50 | 924.50 | 911.00 | 921.00 | 920.74 | 518,658 |
| Oct 10, 2024 | 923.50 | 928.50 | 914.50 | 920.00 | 919.74 | 820,574 |
| Oct 9, 2024 | 906.00 | 931.50 | 906.00 | 923.00 | 922.74 | 1,047,901 |
| Oct 8, 2024 | 922.50 | 923.50 | 907.50 | 909.00 | 908.74 | 635,664 |
| Oct 7, 2024 | 923.00 | 928.00 | 905.00 | 916.50 | 916.24 | 649,537 |
| Oct 4, 2024 | 923.00 | 930.50 | 915.00 | 919.00 | 918.74 | 630,596 |
| Oct 3, 2024 | 934.00 | 939.00 | 922.50 | 922.50 | 922.24 | 766,102 |
| Oct 2, 2024 | 943.00 | 945.00 | 924.79 | 930.50 | 930.23 | 782,734 |
| Oct 1, 2024 | 940.50 | 952.50 | 936.50 | 943.00 | 942.73 | 4,382,675 |
| Sep 30, 2024 | 952.50 | 952.50 | 936.00 | 940.00 | 939.73 | 3,270,259 |
| Sep 27, 2024 | 959.00 | 960.00 | 949.50 | 956.00 | 955.73 | 679,820 |
| Sep 26, 2024 | 950.00 | 962.00 | 947.00 | 952.50 | 952.23 | 813,527 |
| Sep 25, 2024 | 940.50 | 950.00 | 939.00 | 948.00 | 947.73 | 519,869 |
| Sep 24, 2024 | 965.50 | 968.00 | 938.00 | 944.50 | 944.23 | 523,044 |
| Sep 23, 2024 | 936.50 | 958.50 | 936.50 | 956.50 | 956.23 | 598,515 |
| Sep 20, 2024 | 953.00 | 957.50 | 946.00 | 951.50 | 951.23 | 2,928,893 |
| Sep 19, 2024 | 12.4 Dividend | |||||
| Sep 19, 2024 | 974.00 | 974.00 | 957.50 | 961.00 | 960.73 | 631,845 |
| Sep 18, 2024 | 960.50 | 995.00 | 960.50 | 968.00 | 967.60 | 723,853 |
| Sep 17, 2024 | 994.50 | 996.00 | 975.50 | 975.50 | 975.10 | 700,610 |
| Sep 16, 2024 | 994.50 | 996.00 | 982.50 | 984.00 | 983.59 | 1,959,344 |
| Sep 13, 2024 | 994.00 | 1,001.00 | 989.50 | 993.50 | 993.09 | 630,501 |
| Sep 12, 2024 | 991.50 | 999.00 | 990.00 | 992.00 | 991.59 | 876,965 |
| Sep 11, 2024 | 993.50 | 1,003.00 | 974.00 | 986.00 | 985.59 | 781,613 |
| Sep 10, 2024 | 947.50 | 988.50 | 946.00 | 988.50 | 988.09 | 1,137,029 |
| Sep 9, 2024 | 963.00 | 963.00 | 945.00 | 951.00 | 950.61 | 487,084 |
| Sep 6, 2024 | 952.50 | 961.50 | 949.00 | 956.00 | 955.60 | 897,956 |
| Sep 5, 2024 | 953.00 | 965.00 | 951.50 | 954.50 | 954.11 | 3,146,052 |
| Sep 4, 2024 | 946.50 | 961.50 | 944.00 | 957.50 | 957.10 | 495,834 |
| Sep 3, 2024 | 961.50 | 969.50 | 943.50 | 957.50 | 957.10 | 457,706 |
| Sep 2, 2024 | 956.50 | 961.50 | 951.69 | 960.00 | 959.60 | 377,392 |
| Aug 30, 2024 | 951.50 | 963.50 | 949.50 | 957.50 | 957.10 | 1,134,435 |
| Aug 29, 2024 | 968.00 | 970.00 | 943.50 | 945.00 | 944.61 | 787,601 |
| Aug 28, 2024 | 971.50 | 974.50 | 953.50 | 963.00 | 962.60 | 2,739,356 |
| Aug 27, 2024 | 975.50 | 979.00 | 958.50 | 964.00 | 963.60 | 799,847 |
| Aug 23, 2024 | 968.00 | 970.50 | 962.00 | 967.00 | 966.60 | 690,619 |
| Aug 22, 2024 | 944.50 | 960.50 | 929.50 | 960.50 | 960.10 | 535,880 |
| Aug 21, 2024 | 951.00 | 955.50 | 943.00 | 950.50 | 950.11 | 2,173,393 |
| Aug 20, 2024 | 948.50 | 967.00 | 924.00 | 952.00 | 951.61 | 530,884 |
| Aug 19, 2024 | 949.50 | 957.50 | 945.50 | 954.50 | 954.11 | 842,882 |
| Aug 16, 2024 | 959.00 | 974.50 | 945.50 | 946.50 | 946.11 | 1,468,315 |
| Aug 15, 2024 | 959.00 | 967.00 | 937.00 | 958.00 | 957.60 | 572,874 |
| Aug 14, 2024 | 951.50 | 959.00 | 947.00 | 953.00 | 952.61 | 1,268,234 |
| Aug 13, 2024 | 936.00 | 947.00 | 934.00 | 946.00 | 945.61 | 393,303 |
| Aug 12, 2024 | 945.00 | 952.50 | 927.00 | 934.00 | 933.61 | 529,721 |
| Aug 9, 2024 | 933.00 | 951.50 | 931.00 | 944.50 | 944.11 | 459,658 |
| Aug 8, 2024 | 940.50 | 946.00 | 922.00 | 932.00 | 931.61 | 924,348 |
| Aug 7, 2024 | 939.00 | 944.50 | 931.00 | 944.50 | 944.11 | 538,855 |
| Aug 6, 2024 | 936.00 | 954.00 | 923.50 | 930.00 | 929.62 | 915,064 |
| Aug 5, 2024 | 950.00 | 958.50 | 921.50 | 936.00 | 935.61 | 2,798,727 |
| Aug 2, 2024 | 948.00 | 968.00 | 937.00 | 964.50 | 964.10 | 976,822 |
| Aug 1, 2024 | 951.00 | 969.50 | 950.00 | 958.00 | 957.60 | 1,754,704 |
| Jul 31, 2024 | 968.50 | 970.00 | 953.00 | 953.00 | 952.61 | 1,247,636 |
| Jul 30, 2024 | 948.00 | 959.00 | 945.00 | 957.00 | 956.60 | 2,405,081 |
| Jul 29, 2024 | 947.00 | 955.50 | 942.00 | 947.50 | 947.11 | 1,911,411 |
| Jul 26, 2024 | 925.50 | 940.50 | 919.50 | 940.00 | 939.61 | 5,367,184 |
| Jul 25, 2024 | 913.50 | 922.00 | 899.00 | 920.00 | 919.62 | 1,035,625 |
| Jul 24, 2024 | 915.00 | 935.50 | 915.00 | 922.00 | 921.62 | 1,741,149 |
| Jul 23, 2024 | 932.00 | 937.50 | 918.50 | 924.00 | 923.62 | 546,059 |
| Jul 22, 2024 | 938.50 | 951.00 | 932.50 | 932.50 | 932.11 | 513,434 |
| Jul 19, 2024 | 924.50 | 938.50 | 924.50 | 937.00 | 936.61 | 410,171 |
| Jul 18, 2024 | 952.00 | 957.00 | 941.00 | 941.00 | 940.61 | 581,863 |
| Jul 17, 2024 | 948.00 | 954.00 | 937.50 | 944.50 | 944.11 | 513,835 |
| Jul 16, 2024 | 946.50 | 952.50 | 938.00 | 945.50 | 945.11 | 413,677 |
| Jul 15, 2024 | 939.00 | 947.50 | 933.92 | 947.50 | 947.11 | 497,378 |
| Jul 12, 2024 | 943.50 | 950.21 | 916.50 | 942.50 | 942.11 | 730,835 |
| Jul 11, 2024 | 920.50 | 938.00 | 916.00 | 937.50 | 937.11 | 1,157,201 |
| Jul 10, 2024 | 923.50 | 935.50 | 916.00 | 921.50 | 921.12 | 1,088,910 |
| Jul 9, 2024 | 919.00 | 927.00 | 905.50 | 917.00 | 916.62 | 972,556 |
| Jul 8, 2024 | 922.00 | 933.50 | 909.50 | 919.00 | 918.62 | 1,139,115 |
| Jul 5, 2024 | 914.50 | 918.50 | 908.00 | 918.00 | 917.62 | 2,277,452 |
| Jul 4, 2024 | 910.00 | 917.00 | 901.00 | 907.00 | 906.62 | 549,136 |
| Jul 3, 2024 | 897.00 | 907.00 | 890.50 | 906.50 | 906.12 | 1,418,849 |
| Jul 2, 2024 | 882.00 | 897.50 | 871.50 | 891.00 | 890.63 | 822,460 |
| Jul 1, 2024 | 899.50 | 907.50 | 889.00 | 889.50 | 889.13 | 398,608 |
| Jun 28, 2024 | 883.00 | 895.00 | 883.00 | 892.00 | 891.63 | 1,084,570 |
| Jun 27, 2024 | 894.00 | 900.00 | 883.00 | 883.00 | 882.63 | 757,125 |
| Jun 26, 2024 | 903.00 | 906.50 | 884.50 | 890.50 | 890.13 | 617,144 |
| Jun 25, 2024 | 908.00 | 911.00 | 894.00 | 899.50 | 899.13 | 414,742 |
| Jun 24, 2024 | 900.50 | 911.50 | 892.00 | 910.00 | 909.62 | 1,445,937 |
| Jun 21, 2024 | 908.00 | 908.50 | 886.50 | 898.00 | 897.63 | 2,891,918 |
| Jun 20, 2024 | 895.50 | 908.50 | 888.50 | 906.50 | 906.12 | 847,090 |
| Jun 19, 2024 | 903.00 | 905.50 | 894.00 | 894.00 | 893.63 | 580,248 |
| Jun 18, 2024 | 903.00 | 911.00 | 903.00 | 906.00 | 905.63 | 554,576 |
| Jun 17, 2024 | 911.00 | 917.50 | 902.00 | 903.00 | 902.63 | 705,100 |
| Jun 14, 2024 | 899.00 | 910.00 | 892.63 | 910.00 | 909.62 | 745,077 |
| Jun 13, 2024 | 903.00 | 907.00 | 893.50 | 896.50 | 896.13 | 772,610 |
| Jun 12, 2024 | 887.00 | 908.50 | 881.00 | 904.00 | 903.63 | 1,180,276 |
| Jun 11, 2024 | 915.00 | 917.50 | 882.50 | 882.50 | 882.13 | 1,313,928 |
| Jun 10, 2024 | 908.00 | 917.50 | 907.50 | 910.00 | 909.62 | 2,111,945 |
| Jun 7, 2024 | 944.00 | 947.00 | 914.50 | 918.50 | 918.12 | 1,381,553 |
| Jun 6, 2024 | 942.50 | 951.00 | 934.50 | 938.00 | 937.61 | 356,928 |
| Jun 5, 2024 | 949.00 | 949.00 | 936.00 | 944.00 | 943.61 | 654,311 |
| Jun 4, 2024 | 940.50 | 947.00 | 938.00 | 939.50 | 939.11 | 588,452 |
| Jun 3, 2024 | 943.00 | 947.50 | 931.50 | 943.50 | 943.11 | 3,121,128 |
| May 31, 2024 | 938.50 | 938.50 | 929.00 | 931.50 | 931.11 | 1,999,125 |
| May 30, 2024 | 919.00 | 939.00 | 919.00 | 938.00 | 937.61 | 2,501,061 |
| May 29, 2024 | 930.50 | 936.00 | 921.00 | 924.50 | 924.12 | 505,177 |
| May 28, 2024 | 928.50 | 945.00 | 921.00 | 931.00 | 930.61 | 746,936 |
| May 24, 2024 | 920.00 | 928.50 | 918.00 | 922.50 | 922.12 | 699,253 |
| May 23, 2024 | 946.50 | 947.50 | 922.50 | 922.50 | 922.12 | 908,082 |
| May 22, 2024 | 942.00 | 946.50 | 929.00 | 946.50 | 946.11 | 509,244 |
| May 21, 2024 | 947.00 | 947.00 | 935.00 | 946.00 | 945.61 | 1,039,261 |
| May 20, 2024 | 957.50 | 961.00 | 943.00 | 943.00 | 942.61 | 497,945 |
| May 17, 2024 | 974.50 | 975.50 | 955.50 | 955.50 | 955.10 | 551,537 |
| May 16, 2024 | 992.00 | 992.00 | 969.50 | 974.00 | 973.60 | 653,895 |
| May 15, 2024 | 955.00 | 973.00 | 954.50 | 971.50 | 971.10 | 906,308 |
| May 14, 2024 | 957.50 | 966.50 | 951.00 | 951.00 | 950.61 | 953,285 |
| May 13, 2024 | 963.00 | 967.00 | 954.00 | 957.50 | 957.10 | 970,783 |
| May 10, 2024 | 980.50 | 983.50 | 960.00 | 963.00 | 962.60 | 924,182 |
| May 9, 2024 | 979.50 | 984.00 | 972.50 | 978.50 | 978.10 | 581,060 |
Related Tickers
AEWUl.XC
BLND.L British Land Company PLC
398.00
+0.30%
HABA.DE Hamborner REIT AG
6.27
0.00%
LAND.L Land Securities Group Plc
599.00
+1.18%
CREI.L Custodian Property Income REIT plc
77.80
-1.52%
AEWU.L AEW UK REIT plc
102.60
-0.58%
COV.PA Covivio
49.14
-0.24%
API.L abrdn Property Income Trust Limited
5.70
+1.79%
T82U.SI Suntec Real Estate Investment Trust
1.1400
+0.88%
WPC W. P. Carey Inc.
61.80
+1.68%