Unite Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	1,030.00	1,050.00	1,020.00	1,035.00	877.36	565,568
2023-12-15	1,051.00	1,060.00	1,034.00	1,043.00	884.14	2,550,454
2023-12-14	1,038.00	1,069.00	1,038.00	1,047.00	887.54	2,745,084
2023-12-13	1,003.00	1,010.00	1,000.51	1,007.00	853.63	1,136,284
2023-12-12	1,000.00	1,012.00	991.00	1,002.00	849.39	849,949
2023-12-11	991.50	995.00	975.50	995.00	843.46	1,569,129
2023-12-08	988.00	988.00	973.50	979.50	830.32	965,447
2023-12-07	985.00	985.00	971.00	982.00	832.44	969,985
2023-12-06	999.00	999.00	985.00	988.50	837.95	1,359,771
2023-12-05	978.50	1,005.00	978.50	990.50	839.64	960,148
2023-12-04	990.00	1,000.00	984.00	984.00	834.13	2,394,692
2023-12-01	975.00	991.00	969.75	990.50	839.64	522,621
2023-11-30	980.50	986.50	968.50	971.00	823.11	2,662,830
2023-11-29	975.50	989.50	975.50	982.50	832.86	552,630
2023-11-28	978.00	983.50	959.50	974.50	826.08	537,962
2023-11-27	982.50	992.00	972.50	979.50	830.32	379,275
2023-11-24	979.00	979.00	966.00	973.50	825.23	740,051
2023-11-23	979.00	979.00	966.00	975.50	826.93	384,219
2023-11-22	962.50	979.50	960.50	974.00	825.65	511,260
2023-11-21	979.50	984.00	958.00	961.00	814.63	679,347
2023-11-20	998.50	999.00	978.00	984.00	834.13	1,325,508
2023-11-17	980.00	994.00	976.50	988.00	837.52	1,118,742
2023-11-16	1,008.00	1,008.00	972.00	972.00	823.96	1,043,520
2023-11-15	1,009.00	1,026.00	986.50	989.50	838.79	971,062
2023-11-14	955.00	1,006.00	949.50	1,003.00	850.24	1,213,336
2023-11-13	958.50	964.50	940.50	953.50	808.28	1,902,758
2023-11-10	948.50	959.50	941.50	954.00	808.70	1,640,237
2023-11-09	940.50	960.00	934.50	960.00	813.79	814,647
2023-11-08	919.50	947.00	916.00	943.00	799.38	1,646,836
2023-11-07	911.50	933.00	909.50	922.50	782.00	936,168
2023-11-06	950.50	956.00	911.00	911.50	772.67	2,269,936
2023-11-03	940.00	957.00	936.50	952.00	807.00	1,203,125
2023-11-02	896.00	945.25	896.00	942.00	798.53	1,547,583
2023-11-01	885.00	894.50	864.00	891.50	755.72	1,073,195
2023-10-31	854.50	872.00	852.50	868.50	736.22	1,223,483
2023-10-30	861.00	865.00	851.00	851.00	721.39	730,847
2023-10-27	854.00	862.00	847.00	853.00	723.08	591,964
2023-10-26	842.00	863.50	842.00	852.50	722.66	2,306,220
2023-10-25	875.50	877.00	848.00	854.50	724.35	600,582
2023-10-24	870.50	876.50	865.00	869.00	736.65	1,360,635
2023-10-23	866.50	875.50	851.00	869.00	736.65	727,373
2023-10-20	850.50	874.50	846.50	874.50	741.31	1,374,297
2023-10-19	898.00	898.00	858.50	858.50	727.74	1,252,937
2023-10-18	915.00	915.00	888.50	893.50	757.41	772,413
2023-10-17	906.00	917.00	903.00	914.50	775.22	533,915
2023-10-16	914.00	914.00	899.00	905.00	767.16	473,538
2023-10-13	914.00	921.00	898.00	900.00	762.92	598,952
2023-10-12	940.00	940.00	916.00	919.00	779.03	486,731
2023-10-11	912.00	928.50	907.00	927.00	785.81	1,359,901
2023-10-10	912.00	920.00	907.00	912.50	773.52	639,675
2023-10-09	880.50	902.00	880.50	897.50	760.81	494,810
2023-10-06	902.00	913.00	888.00	900.00	762.92	706,873
2023-10-05	888.00	900.50	880.00	895.50	759.11	849,610
2023-10-04	853.00	891.50	853.00	881.00	746.82	1,004,300
2023-10-03	874.50	890.00	867.00	874.00	740.88	741,300
2023-10-02	898.00	910.00	887.50	889.50	754.02	1,008,647
2023-09-29	890.00	911.50	887.68	897.50	760.81	1,342,082
2023-09-28	889.00	895.50	879.50	883.00	748.51	1,168,504
2023-09-27	920.00	920.00	884.50	891.00	755.29	992,834
2023-09-26	909.00	922.00	907.00	920.00	779.88	892,171

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.