Unite Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 953.00 | 965.00 | 951.50 | 954.50 | 830.00 | 3,146,052 |
| 2024-09-04 | 946.50 | 961.50 | 944.00 | 957.50 | 832.60 | 495,835 |
| 2024-09-03 | 961.50 | 969.50 | 943.50 | 957.50 | 832.60 | 457,707 |
| 2024-09-02 | 956.50 | 961.50 | 951.69 | 960.00 | 834.78 | 377,392 |
| 2024-08-30 | 951.50 | 963.50 | 949.50 | 957.50 | 832.60 | 1,134,436 |
| 2024-08-29 | 968.00 | 970.00 | 943.50 | 945.00 | 821.73 | 787,601 |
| 2024-08-28 | 971.50 | 974.50 | 953.50 | 963.00 | 837.39 | 2,739,356 |
| 2024-08-27 | 975.50 | 979.00 | 958.50 | 964.00 | 838.26 | 799,847 |
| 2024-08-23 | 968.00 | 970.50 | 962.00 | 967.00 | 840.86 | 690,619 |
| 2024-08-22 | 944.50 | 960.50 | 929.50 | 960.50 | 835.21 | 535,881 |
| 2024-08-21 | 951.00 | 955.50 | 943.00 | 950.50 | 826.52 | 2,173,394 |
| 2024-08-20 | 948.50 | 967.00 | 924.00 | 952.00 | 827.82 | 530,885 |
| 2024-08-19 | 949.50 | 957.50 | 945.50 | 954.50 | 830.00 | 842,882 |
| 2024-08-16 | 959.00 | 974.50 | 945.50 | 946.50 | 823.04 | 1,468,316 |
| 2024-08-15 | 959.00 | 967.00 | 937.00 | 958.00 | 833.04 | 572,875 |
| 2024-08-14 | 951.50 | 959.00 | 947.00 | 953.00 | 828.69 | 1,268,235 |
| 2024-08-13 | 936.00 | 947.00 | 934.00 | 946.00 | 822.60 | 393,304 |
| 2024-08-12 | 945.00 | 952.50 | 927.00 | 934.00 | 812.17 | 529,721 |
| 2024-08-09 | 933.00 | 951.50 | 931.00 | 944.50 | 821.30 | 459,658 |
| 2024-08-08 | 940.50 | 946.00 | 922.00 | 932.00 | 810.43 | 924,348 |
| 2024-08-07 | 939.00 | 944.50 | 931.00 | 944.50 | 821.30 | 538,856 |
| 2024-08-06 | 936.00 | 954.00 | 923.50 | 930.00 | 808.69 | 915,065 |
| 2024-08-05 | 950.00 | 958.50 | 921.50 | 936.00 | 813.91 | 2,798,728 |
| 2024-08-02 | 948.00 | 968.00 | 937.00 | 964.50 | 838.69 | 976,822 |
| 2024-08-01 | 951.00 | 969.50 | 950.00 | 958.00 | 833.04 | 1,754,705 |
| 2024-07-31 | 968.50 | 970.00 | 953.00 | 953.00 | 828.69 | 1,247,637 |
| 2024-07-30 | 948.00 | 959.00 | 945.00 | 957.00 | 832.17 | 2,405,082 |
| 2024-07-29 | 947.00 | 955.50 | 942.00 | 947.50 | 823.91 | 1,911,411 |
| 2024-07-26 | 925.50 | 940.50 | 919.50 | 940.00 | 817.39 | 5,367,185 |
| 2024-07-25 | 913.50 | 922.00 | 899.00 | 920.00 | 800.00 | 1,035,625 |
| 2024-07-24 | 915.00 | 935.50 | 915.00 | 922.00 | 801.73 | 1,741,149 |
| 2024-07-23 | 932.00 | 937.50 | 918.50 | 924.00 | 803.47 | 546,059 |
| 2024-07-22 | 938.50 | 951.00 | 932.50 | 932.50 | 810.86 | 513,434 |
| 2024-07-19 | 924.50 | 938.50 | 924.50 | 937.00 | 814.78 | 410,172 |
| 2024-07-18 | 952.00 | 957.00 | 941.00 | 941.00 | 818.26 | 581,863 |
| 2024-07-17 | 948.00 | 954.00 | 937.50 | 944.50 | 821.30 | 513,836 |
| 2024-07-16 | 946.50 | 952.50 | 938.00 | 945.50 | 822.17 | 413,677 |
| 2024-07-15 | 939.00 | 947.50 | 933.92 | 947.50 | 823.91 | 497,378 |
| 2024-07-12 | 943.50 | 950.21 | 916.50 | 942.50 | 819.56 | 730,836 |
| 2024-07-11 | 920.50 | 938.00 | 916.00 | 937.50 | 815.21 | 1,157,201 |
| 2024-07-10 | 923.50 | 935.50 | 916.00 | 921.50 | 801.30 | 1,088,911 |
| 2024-07-09 | 919.00 | 927.00 | 905.50 | 917.00 | 797.39 | 972,556 |
| 2024-07-08 | 922.00 | 933.50 | 909.50 | 919.00 | 799.13 | 1,139,116 |
| 2024-07-05 | 914.50 | 918.50 | 908.00 | 918.00 | 798.26 | 2,277,452 |
| 2024-07-04 | 910.00 | 917.00 | 901.00 | 907.00 | 788.69 | 549,136 |
| 2024-07-03 | 897.00 | 907.00 | 890.50 | 906.50 | 788.26 | 1,418,850 |
| 2024-07-02 | 882.00 | 897.50 | 871.50 | 891.00 | 774.78 | 822,461 |
| 2024-07-01 | 899.50 | 907.50 | 889.00 | 889.50 | 773.47 | 398,608 |
| 2024-06-28 | 883.00 | 895.00 | 883.00 | 892.00 | 775.65 | 1,084,570 |
| 2024-06-27 | 894.00 | 900.00 | 883.00 | 883.00 | 767.82 | 757,126 |
| 2024-06-26 | 903.00 | 906.50 | 884.50 | 890.50 | 774.34 | 617,144 |
| 2024-06-25 | 908.00 | 911.00 | 894.00 | 899.50 | 782.17 | 414,743 |
| 2024-06-24 | 900.50 | 911.50 | 892.00 | 910.00 | 791.30 | 1,445,938 |
| 2024-06-21 | 908.00 | 908.50 | 886.50 | 898.00 | 780.86 | 2,891,919 |
| 2024-06-20 | 895.50 | 908.50 | 888.50 | 906.50 | 788.26 | 847,090 |
| 2024-06-19 | 903.00 | 905.50 | 894.00 | 894.00 | 777.39 | 580,249 |
| 2024-06-18 | 903.00 | 911.00 | 903.00 | 906.00 | 787.82 | 554,577 |
| 2024-06-17 | 911.00 | 917.50 | 902.00 | 903.00 | 785.21 | 705,100 |
| 2024-06-14 | 899.00 | 910.00 | 892.63 | 910.00 | 791.30 | 745,077 |
| 2024-06-13 | 903.00 | 907.00 | 893.50 | 896.50 | 779.56 | 772,610 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.1280 GBP |
| 2026-04-16 | 0.2490 GBP |
| 2025-09-18 | 0.1280 GBP |
| 2025-04-17 | 0.2490 GBP |
| 2024-09-19 | 0.1240 GBP |
| 2024-04-18 | 0.2360 GBP |
| 2023-09-14 | 0.1180 GBP |
| 2023-04-13 | 0.2170 GBP |
| 2022-09-15 | 0.1100 GBP |
| 2022-04-14 | 0.1560 GBP |
| 2021-09-16 | 0.0650 GBP |
| 2021-04-15 | 0.1275 GBP |
| 2020-04-09 | 0.2295 GBP |
| 2019-09-19 | 0.1025 GBP |
| 2019-04-11 | 0.1950 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.