Unite Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	864.00	876.00	863.00	870.00	728.09	426,707
2023-06-29	875.50	879.50	854.50	857.50	717.62	723,915
2023-06-28	868.00	881.00	861.00	878.50	735.20	873,477
2023-06-27	862.00	869.00	856.00	862.00	721.39	487,838
2023-06-26	861.00	863.50	842.00	854.00	714.70	524,887
2023-06-23	872.50	879.50	857.00	857.00	717.21	2,697,882
2023-06-22	887.50	893.00	874.49	881.00	737.29	997,480
2023-06-21	894.00	902.50	879.61	895.50	749.43	787,497
2023-06-20	911.00	911.00	893.50	907.50	759.47	792,547
2023-06-19	893.00	910.50	893.00	904.00	756.54	554,948
2023-06-16	896.00	922.50	888.00	908.00	759.89	2,155,541
2023-06-15	897.00	900.00	884.50	895.00	749.01	635,662
2023-06-14	880.00	901.00	880.00	890.00	744.82	2,354,114
2023-06-13	909.00	912.00	886.50	886.50	741.89	2,007,298
2023-06-12	932.50	932.50	903.50	910.00	761.56	572,591
2023-06-09	924.00	925.50	908.50	923.00	772.44	1,182,860
2023-06-08	922.50	922.50	908.50	916.00	766.58	528,783
2023-06-07	917.50	917.50	907.00	915.50	766.16	619,311
2023-06-06	893.50	915.50	893.50	915.50	766.16	558,820
2023-06-05	916.00	926.00	903.00	907.00	759.05	420,617
2023-06-02	899.00	918.50	899.00	915.50	766.16	499,404
2023-06-01	889.00	898.00	879.50	898.00	751.52	764,471
2023-05-31	891.50	903.50	880.50	895.00	749.01	1,242,921
2023-05-30	894.00	900.50	883.50	893.50	747.75	522,314
2023-05-26	891.50	894.00	884.50	886.00	741.48	486,571
2023-05-25	893.00	896.00	886.00	886.00	741.48	387,681
2023-05-24	913.50	913.50	891.50	894.50	748.59	495,732
2023-05-23	916.00	930.50	912.50	921.00	770.77	864,569
2023-05-22	920.50	920.50	909.50	914.50	765.33	214,488
2023-05-19	895.00	917.00	895.00	912.50	763.65	466,223
2023-05-18	921.50	922.00	897.00	900.00	753.19	642,839
2023-05-17	922.00	922.50	906.00	918.50	768.67	963,789
2023-05-16	935.00	935.00	915.50	920.00	769.93	413,048
2023-05-15	920.00	932.00	913.00	925.00	774.11	539,890
2023-05-12	930.50	930.50	910.00	912.00	763.23	457,160
2023-05-11	920.00	933.50	919.00	926.00	774.95	432,653
2023-05-10	911.50	923.00	908.00	923.00	772.44	346,998
2023-05-09	948.00	950.50	908.50	908.50	760.31	561,926
2023-05-05	951.50	963.50	946.00	951.50	796.29	349,774
2023-05-04	944.50	950.00	930.63	945.50	791.27	484,638
2023-05-03	948.50	950.00	939.50	950.00	795.04	688,903
2023-05-02	970.50	970.50	943.00	944.00	790.01	1,033,303
2023-04-28	953.50	964.00	942.00	959.00	802.57	654,829
2023-04-27	932.00	957.50	931.00	950.00	795.04	915,736
2023-04-26	950.00	950.00	936.00	944.50	790.43	949,965
2023-04-25	942.50	945.50	934.50	945.50	791.27	836,441
2023-04-24	938.00	943.50	931.50	943.50	789.60	993,619
2023-04-21	932.00	941.50	930.00	940.00	786.67	605,840
2023-04-20	924.00	936.00	922.00	935.00	782.48	847,843
2023-04-19	922.50	928.00	908.50	923.50	772.86	951,938
2023-04-18	951.00	954.50	928.50	928.50	777.04	564,516
2023-04-17	947.00	951.99	942.00	949.00	794.20	790,736
2023-04-14	951.50	966.50	945.50	945.50	791.27	1,977,919
2023-04-13	960.50	961.50	945.00	947.50	792.94	691,905
2023-04-12	967.00	987.50	965.15	976.50	799.05	680,699
2023-04-11	980.00	993.00	962.95	964.00	788.82	1,128,123
2023-04-06	941.50	979.00	941.50	979.00	801.10	802,714
2023-04-05	957.50	957.50	936.50	943.50	772.05	686,563
2023-04-04	951.00	958.00	945.50	954.50	781.05	2,141,876
2023-04-03	960.00	964.76	946.00	947.50	775.32	941,500

← NewerPage 15 of 22 · 1,269 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.