Unite Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	945.50	959.61	931.50	959.50	785.14	1,807,141
2023-03-30	917.50	941.00	917.50	941.00	770.00	675,237
2023-03-29	884.50	913.00	883.00	904.00	739.73	619,738
2023-03-28	889.50	893.50	864.00	883.00	722.54	1,773,211
2023-03-27	899.50	899.50	882.00	889.00	727.45	504,176
2023-03-24	893.50	893.50	873.50	883.00	722.54	556,507
2023-03-23	889.00	901.50	883.50	898.00	734.82	698,862
2023-03-22	917.00	917.00	886.00	886.00	725.00	740,265
2023-03-21	921.50	930.00	915.00	915.00	748.73	483,166
2023-03-20	909.50	931.00	896.00	921.50	754.05	488,069
2023-03-17	938.00	946.00	913.00	916.50	749.96	1,485,119
2023-03-16	950.50	955.00	920.00	934.50	764.68	1,150,226
2023-03-15	931.00	950.50	927.00	940.50	769.59	1,247,663
2023-03-14	918.50	950.00	918.50	936.50	766.32	957,688
2023-03-13	917.50	922.00	886.00	914.00	747.91	759,491
2023-03-10	930.50	936.50	905.00	916.50	749.96	633,421
2023-03-09	950.00	951.80	920.50	926.00	757.73	783,407
2023-03-08	964.00	964.00	945.50	952.00	779.00	332,823
2023-03-07	979.00	988.00	965.00	966.50	790.87	1,071,091
2023-03-06	977.00	981.50	967.50	981.50	803.14	719,027
2023-03-03	957.50	973.00	954.00	973.00	796.19	772,682
2023-03-02	946.00	958.00	943.00	955.50	781.87	701,857
2023-03-01	985.00	989.55	947.00	951.50	778.60	787,243
2023-02-28	1,000.00	1,004.20	981.00	983.00	804.37	1,394,979
2023-02-27	982.00	992.00	973.00	985.00	806.01	502,017
2023-02-24	975.00	984.50	966.00	969.50	793.32	1,086,473
2023-02-23	970.00	974.50	959.00	970.00	793.73	353,246
2023-02-22	967.00	970.00	952.50	966.00	790.46	400,975
2023-02-21	981.00	984.00	968.00	969.00	792.92	878,087
2023-02-20	997.00	997.00	981.50	984.00	805.19	343,896
2023-02-17	984.00	996.00	973.50	995.00	814.19	612,174
2023-02-16	1,001.00	1,007.00	984.00	991.50	811.33	880,816
2023-02-15	1,003.00	1,005.00	996.50	999.00	817.46	605,792
2023-02-14	1,012.00	1,025.00	1,004.00	1,004.00	821.56	669,911
2023-02-13	1,001.00	1,019.00	997.00	1,014.00	829.74	438,230
2023-02-10	1,011.00	1,017.00	998.00	1,003.00	820.74	544,267
2023-02-09	1,017.00	1,030.00	1,010.00	1,015.00	830.56	1,325,522
2023-02-08	1,021.00	1,036.00	1,016.50	1,019.00	833.83	423,575
2023-02-07	1,020.00	1,023.00	1,000.00	1,013.00	828.92	665,932
2023-02-06	1,033.00	1,033.00	1,006.00	1,023.00	837.10	389,513
2023-02-03	1,045.00	1,052.00	1,031.00	1,036.00	847.74	625,501
2023-02-02	1,007.00	1,053.00	1,005.00	1,053.00	861.65	1,107,009
2023-02-01	994.00	1,011.00	994.00	997.00	815.83	879,021
2023-01-31	1,000.00	1,002.98	990.50	997.00	815.83	740,459
2023-01-30	1,008.00	1,014.00	993.50	1,004.00	821.56	445,395
2023-01-27	997.00	1,014.00	995.50	1,012.00	828.10	522,577
2023-01-26	995.50	1,002.00	989.50	992.00	811.74	907,366
2023-01-25	989.00	992.50	976.00	990.50	810.51	541,874
2023-01-24	970.00	986.00	970.00	979.50	801.51	784,101
2023-01-23	986.00	988.50	973.50	976.00	798.64	416,158
2023-01-20	990.00	990.50	978.50	980.50	802.33	619,217
2023-01-19	998.00	998.00	975.50	982.00	803.55	523,011
2023-01-18	993.50	1,003.00	985.50	991.00	810.92	582,928
2023-01-17	1,000.00	1,012.00	995.00	995.00	814.19	929,920
2023-01-16	982.00	1,008.00	979.00	1,004.00	821.56	492,525
2023-01-13	988.50	992.50	978.50	983.00	804.37	574,421
2023-01-12	970.50	989.50	959.50	988.00	808.46	1,744,015
2023-01-11	939.00	956.50	928.00	955.50	781.87	1,441,561
2023-01-10	946.00	947.00	926.50	926.50	758.14	2,077,356
2023-01-09	940.50	945.50	924.00	939.50	768.78	1,276,828

← NewerPage 16 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.