Unite Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 887.00 | 908.50 | 881.00 | 904.00 | 786.08 | 1,180,277 |
| 2024-06-11 | 915.00 | 917.50 | 882.50 | 882.50 | 767.39 | 1,313,928 |
| 2024-06-10 | 908.00 | 917.50 | 907.50 | 910.00 | 791.30 | 2,111,945 |
| 2024-06-07 | 944.00 | 947.00 | 914.50 | 918.50 | 798.69 | 1,381,553 |
| 2024-06-06 | 942.50 | 951.00 | 934.50 | 938.00 | 815.65 | 356,928 |
| 2024-06-05 | 949.00 | 949.00 | 936.00 | 944.00 | 820.86 | 654,311 |
| 2024-06-04 | 940.50 | 947.00 | 938.00 | 939.50 | 816.95 | 588,452 |
| 2024-06-03 | 943.00 | 947.50 | 931.50 | 943.50 | 820.43 | 3,121,128 |
| 2024-05-31 | 938.50 | 938.50 | 929.00 | 931.50 | 810.00 | 1,999,125 |
| 2024-05-30 | 919.00 | 939.00 | 919.00 | 938.00 | 815.65 | 2,501,061 |
| 2024-05-29 | 930.50 | 936.00 | 921.00 | 924.50 | 803.91 | 505,177 |
| 2024-05-28 | 928.50 | 945.00 | 921.00 | 931.00 | 809.56 | 746,937 |
| 2024-05-24 | 920.00 | 928.50 | 918.00 | 922.50 | 802.17 | 699,253 |
| 2024-05-23 | 946.50 | 947.50 | 922.50 | 922.50 | 802.17 | 908,082 |
| 2024-05-22 | 942.00 | 946.50 | 929.00 | 946.50 | 823.04 | 509,244 |
| 2024-05-21 | 947.00 | 947.00 | 935.00 | 946.00 | 822.60 | 1,039,262 |
| 2024-05-20 | 957.50 | 961.00 | 943.00 | 943.00 | 820.00 | 497,945 |
| 2024-05-17 | 974.50 | 975.50 | 955.50 | 955.50 | 830.86 | 551,537 |
| 2024-05-16 | 992.00 | 992.00 | 969.50 | 974.00 | 846.95 | 653,895 |
| 2024-05-15 | 955.00 | 973.00 | 954.50 | 971.50 | 844.78 | 906,308 |
| 2024-05-14 | 957.50 | 966.50 | 951.00 | 951.00 | 826.95 | 953,285 |
| 2024-05-13 | 963.00 | 967.00 | 954.00 | 957.50 | 832.60 | 970,783 |
| 2024-05-10 | 980.50 | 983.50 | 960.00 | 963.00 | 837.39 | 924,182 |
| 2024-05-09 | 979.50 | 984.00 | 972.50 | 978.50 | 850.86 | 581,060 |
| 2024-05-08 | 976.50 | 982.00 | 972.00 | 980.00 | 852.17 | 498,872 |
| 2024-05-07 | 973.00 | 975.50 | 964.50 | 971.50 | 844.78 | 560,707 |
| 2024-05-03 | 964.00 | 977.50 | 952.00 | 958.50 | 833.47 | 580,596 |
| 2024-05-02 | 935.50 | 955.00 | 935.50 | 953.50 | 829.13 | 635,732 |
| 2024-05-01 | 925.50 | 947.00 | 922.50 | 940.00 | 817.39 | 526,084 |
| 2024-04-30 | 932.50 | 936.50 | 926.50 | 928.00 | 806.95 | 902,673 |
| 2024-04-29 | 930.00 | 949.00 | 930.00 | 933.50 | 811.73 | 525,228 |
| 2024-04-26 | 916.50 | 937.00 | 915.00 | 932.00 | 810.43 | 880,440 |
| 2024-04-25 | 914.50 | 924.00 | 909.00 | 917.00 | 797.39 | 842,167 |
| 2024-04-24 | 934.00 | 935.00 | 916.00 | 922.00 | 801.73 | 787,442 |
| 2024-04-23 | 937.50 | 940.55 | 931.00 | 932.50 | 810.86 | 1,601,075 |
| 2024-04-22 | 929.00 | 935.00 | 924.00 | 930.50 | 809.13 | 1,082,130 |
| 2024-04-19 | 918.50 | 923.00 | 910.00 | 918.50 | 798.69 | 837,612 |
| 2024-04-18 | 934.00 | 934.00 | 913.50 | 920.50 | 800.43 | 1,658,964 |
| 2024-04-17 | 925.50 | 946.50 | 925.50 | 938.50 | 795.56 | 3,043,699 |
| 2024-04-16 | 924.50 | 935.00 | 922.50 | 933.00 | 790.90 | 1,233,525 |
| 2024-04-15 | 939.00 | 947.50 | 935.00 | 941.00 | 797.68 | 1,050,376 |
| 2024-04-12 | 945.00 | 948.50 | 937.50 | 939.00 | 795.98 | 706,762 |
| 2024-04-11 | 912.50 | 937.50 | 912.50 | 937.50 | 794.71 | 1,931,919 |
| 2024-04-10 | 927.00 | 943.50 | 911.00 | 922.00 | 781.57 | 1,044,837 |
| 2024-04-09 | 954.50 | 954.50 | 936.50 | 937.00 | 794.29 | 965,868 |
| 2024-04-08 | 944.00 | 952.50 | 941.00 | 949.50 | 804.89 | 1,819,719 |
| 2024-04-05 | 947.00 | 956.50 | 939.50 | 943.50 | 799.80 | 922,918 |
| 2024-04-04 | 950.00 | 953.50 | 937.50 | 953.00 | 807.85 | 4,375,817 |
| 2024-04-03 | 936.50 | 945.00 | 930.00 | 934.00 | 791.75 | 611,443 |
| 2024-04-02 | 976.00 | 979.50 | 945.50 | 946.00 | 801.92 | 1,104,958 |
| 2024-03-28 | 983.00 | 983.00 | 963.00 | 978.00 | 829.04 | 904,507 |
| 2024-03-27 | 963.50 | 966.00 | 954.00 | 965.00 | 818.02 | 554,450 |
| 2024-03-26 | 950.50 | 971.00 | 950.50 | 962.00 | 815.48 | 704,793 |
| 2024-03-25 | 974.00 | 974.00 | 965.50 | 968.00 | 820.57 | 1,166,725 |
| 2024-03-22 | 976.50 | 979.00 | 970.00 | 973.00 | 824.81 | 812,632 |
| 2024-03-21 | 966.00 | 977.00 | 963.50 | 968.50 | 820.99 | 822,683 |
| 2024-03-20 | 944.50 | 962.00 | 944.50 | 956.50 | 810.82 | 507,250 |
| 2024-03-19 | 949.50 | 956.50 | 944.50 | 947.50 | 803.19 | 1,884,543 |
| 2024-03-18 | 942.50 | 958.00 | 942.50 | 957.00 | 811.24 | 964,933 |
| 2024-03-15 | 943.00 | 960.00 | 937.50 | 944.50 | 800.65 | 2,118,653 |
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.