Unite Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 955.00 | 959.50 | 943.00 | 945.00 | 801.07 | 825,339 |
| 2024-03-13 | 948.00 | 960.00 | 947.50 | 957.00 | 811.24 | 848,203 |
| 2024-03-12 | 972.00 | 972.00 | 951.00 | 951.00 | 806.16 | 1,106,217 |
| 2024-03-11 | 961.50 | 976.00 | 957.10 | 962.00 | 815.48 | 1,301,311 |
| 2024-03-08 | 960.00 | 969.00 | 948.00 | 964.00 | 817.18 | 872,483 |
| 2024-03-07 | 959.50 | 977.00 | 948.00 | 955.50 | 809.97 | 1,615,972 |
| 2024-03-06 | 960.00 | 971.50 | 951.50 | 957.50 | 811.67 | 592,016 |
| 2024-03-05 | 945.00 | 960.00 | 945.00 | 956.50 | 810.82 | 893,460 |
| 2024-03-04 | 956.00 | 961.50 | 943.00 | 955.50 | 809.97 | 823,102 |
| 2024-03-01 | 966.00 | 970.00 | 949.50 | 959.00 | 812.94 | 1,017,391 |
| 2024-02-29 | 962.50 | 967.00 | 950.00 | 960.00 | 813.79 | 1,774,199 |
| 2024-02-28 | 980.50 | 997.50 | 932.00 | 950.00 | 805.31 | 4,133,341 |
| 2024-02-27 | 988.00 | 997.50 | 977.50 | 977.50 | 828.62 | 796,860 |
| 2024-02-26 | 989.50 | 997.50 | 985.50 | 986.50 | 836.25 | 2,675,506 |
| 2024-02-23 | 980.00 | 995.00 | 979.50 | 993.00 | 841.76 | 663,333 |
| 2024-02-22 | 994.00 | 994.00 | 979.00 | 985.50 | 835.40 | 495,163 |
| 2024-02-21 | 993.50 | 1,002.00 | 985.50 | 990.00 | 839.22 | 521,745 |
| 2024-02-20 | 999.50 | 1,001.00 | 989.50 | 991.50 | 840.49 | 399,607 |
| 2024-02-19 | 1,013.00 | 1,013.00 | 988.00 | 1,003.00 | 850.24 | 303,658 |
| 2024-02-16 | 1,001.00 | 1,009.00 | 997.50 | 1,002.00 | 849.39 | 480,066 |
| 2024-02-15 | 1,004.00 | 1,006.00 | 993.00 | 997.50 | 845.57 | 955,707 |
| 2024-02-14 | 981.00 | 996.00 | 977.50 | 986.00 | 835.83 | 896,551 |
| 2024-02-13 | 1,002.00 | 1,009.00 | 978.00 | 979.00 | 829.89 | 1,092,968 |
| 2024-02-12 | 1,006.00 | 1,012.00 | 997.00 | 1,006.00 | 852.78 | 874,930 |
| 2024-02-09 | 1,000.00 | 1,012.00 | 991.50 | 993.50 | 842.18 | 393,796 |
| 2024-02-08 | 1,000.00 | 1,022.00 | 1,000.00 | 1,005.00 | 851.93 | 2,287,926 |
| 2024-02-07 | 981.50 | 1,020.00 | 981.50 | 1,006.00 | 852.78 | 1,280,070 |
| 2024-02-06 | 999.50 | 1,008.00 | 992.50 | 1,005.00 | 851.93 | 587,218 |
| 2024-02-05 | 1,005.00 | 1,016.00 | 990.00 | 995.50 | 843.88 | 835,100 |
| 2024-02-02 | 1,017.00 | 1,032.00 | 1,006.00 | 1,006.00 | 852.78 | 592,321 |
| 2024-02-01 | 1,018.00 | 1,020.00 | 1,002.00 | 1,012.00 | 857.87 | 764,846 |
| 2024-01-31 | 1,020.00 | 1,023.00 | 1,013.00 | 1,017.00 | 862.10 | 670,865 |
| 2024-01-30 | 1,028.00 | 1,030.00 | 1,014.00 | 1,015.00 | 860.41 | 551,671 |
| 2024-01-29 | 1,010.00 | 1,020.00 | 997.00 | 1,017.00 | 862.10 | 672,254 |
| 2024-01-26 | 992.50 | 1,013.00 | 989.00 | 1,009.00 | 855.32 | 802,506 |
| 2024-01-25 | 986.00 | 1,001.00 | 982.50 | 995.00 | 843.46 | 821,433 |
| 2024-01-24 | 982.00 | 997.00 | 981.00 | 994.50 | 843.03 | 655,408 |
| 2024-01-23 | 1,010.00 | 1,010.00 | 982.00 | 982.00 | 832.44 | 932,081 |
| 2024-01-22 | 999.00 | 1,009.00 | 992.00 | 1,007.00 | 853.63 | 1,004,715 |
| 2024-01-19 | 1,007.00 | 1,009.00 | 982.50 | 991.00 | 840.06 | 1,269,789 |
| 2024-01-18 | 993.50 | 997.00 | 980.00 | 992.50 | 841.34 | 850,216 |
| 2024-01-17 | 1,005.00 | 1,010.00 | 979.50 | 990.00 | 839.22 | 1,089,058 |
| 2024-01-16 | 1,028.00 | 1,035.00 | 1,021.00 | 1,027.00 | 870.58 | 873,677 |
| 2024-01-15 | 1,029.00 | 1,044.00 | 1,026.00 | 1,034.00 | 876.52 | 426,329 |
| 2024-01-12 | 1,008.00 | 1,049.00 | 1,008.00 | 1,038.00 | 879.91 | 418,873 |
| 2024-01-11 | 1,039.00 | 1,046.00 | 1,023.00 | 1,023.00 | 867.19 | 435,041 |
| 2024-01-10 | 1,039.00 | 1,049.00 | 1,036.00 | 1,036.00 | 878.21 | 539,082 |
| 2024-01-09 | 1,022.00 | 1,042.00 | 1,022.00 | 1,039.00 | 880.75 | 1,134,204 |
| 2024-01-08 | 1,022.00 | 1,046.00 | 1,018.00 | 1,046.00 | 886.69 | 573,475 |
| 2024-01-05 | 1,026.00 | 1,041.00 | 1,013.00 | 1,031.00 | 873.97 | 1,293,162 |
| 2024-01-04 | 1,026.00 | 1,038.00 | 1,024.00 | 1,032.00 | 874.82 | 604,739 |
| 2024-01-03 | 1,042.00 | 1,047.00 | 1,024.00 | 1,030.00 | 873.12 | 495,726 |
| 2024-01-02 | 1,054.00 | 1,061.00 | 1,038.00 | 1,041.00 | 882.45 | 540,591 |
| 2023-12-29 | 1,058.00 | 1,059.00 | 1,044.00 | 1,044.00 | 884.99 | 215,778 |
| 2023-12-28 | 1,061.00 | 1,063.00 | 1,051.00 | 1,054.00 | 893.47 | 296,603 |
| 2023-12-27 | 1,048.00 | 1,061.00 | 1,048.00 | 1,057.00 | 896.01 | 451,492 |
| 2023-12-22 | 1,044.00 | 1,055.00 | 1,038.00 | 1,055.00 | 894.32 | 184,024 |
| 2023-12-21 | 1,045.00 | 1,051.00 | 1,035.00 | 1,041.00 | 882.45 | 589,570 |
| 2023-12-20 | 1,045.00 | 1,055.00 | 1,034.00 | 1,050.00 | 890.08 | 1,052,273 |
| 2023-12-19 | 1,039.00 | 1,045.00 | 1,026.00 | 1,032.00 | 874.82 | 779,293 |
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.