Unite Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 925.00 | 932.00 | 915.50 | 930.50 | 761.41 | 662,916 |
| 2023-01-05 | 933.50 | 948.50 | 923.00 | 923.00 | 755.27 | 887,600 |
| 2023-01-04 | 930.50 | 946.00 | 926.50 | 939.50 | 768.78 | 955,346 |
| 2023-01-03 | 916.50 | 941.00 | 913.00 | 924.50 | 756.50 | 836,554 |
| 2022-12-30 | 914.00 | 920.00 | 903.50 | 910.00 | 744.64 | 229,792 |
| 2022-12-29 | 902.00 | 916.00 | 895.00 | 916.00 | 749.55 | 3,180,191 |
| 2022-12-28 | 903.50 | 916.00 | 900.50 | 910.00 | 744.64 | 500,034 |
| 2022-12-23 | 902.00 | 911.00 | 894.00 | 901.00 | 737.27 | 243,126 |
| 2022-12-22 | 912.50 | 912.50 | 893.00 | 899.00 | 735.64 | 705,695 |
| 2022-12-21 | 893.00 | 908.50 | 886.01 | 906.00 | 741.36 | 554,201 |
| 2022-12-20 | 892.00 | 892.00 | 871.50 | 886.00 | 725.00 | 1,232,663 |
| 2022-12-19 | 894.50 | 902.00 | 884.00 | 898.00 | 734.82 | 615,734 |
| 2022-12-16 | 940.00 | 940.00 | 885.50 | 893.00 | 730.73 | 1,532,597 |
| 2022-12-15 | 939.50 | 944.50 | 926.50 | 936.50 | 766.32 | 1,395,985 |
| 2022-12-14 | 949.50 | 952.00 | 928.00 | 942.00 | 770.82 | 903,039 |
| 2022-12-13 | 918.00 | 961.50 | 907.50 | 938.00 | 767.55 | 738,342 |
| 2022-12-12 | 923.50 | 926.50 | 898.50 | 914.50 | 748.32 | 702,483 |
| 2022-12-09 | 920.50 | 928.00 | 911.50 | 928.00 | 759.37 | 729,979 |
| 2022-12-08 | 924.00 | 931.50 | 908.00 | 917.00 | 750.37 | 1,398,767 |
| 2022-12-07 | 929.00 | 936.00 | 922.50 | 922.50 | 754.87 | 1,071,616 |
| 2022-12-06 | 939.00 | 945.50 | 929.50 | 933.00 | 763.46 | 762,246 |
| 2022-12-05 | 946.00 | 955.50 | 938.50 | 941.50 | 770.41 | 721,923 |
| 2022-12-02 | 933.50 | 957.50 | 931.50 | 940.50 | 769.59 | 684,301 |
| 2022-12-01 | 944.50 | 953.00 | 930.50 | 934.00 | 764.28 | 779,598 |
| 2022-11-30 | 950.00 | 955.50 | 922.50 | 922.50 | 754.87 | 1,564,510 |
| 2022-11-29 | 952.00 | 957.00 | 933.50 | 946.50 | 774.50 | 964,167 |
| 2022-11-28 | 950.00 | 955.50 | 934.00 | 952.00 | 779.00 | 837,450 |
| 2022-11-25 | 950.00 | 956.00 | 938.50 | 950.00 | 777.37 | 488,111 |
| 2022-11-24 | 940.50 | 973.00 | 938.50 | 956.00 | 782.28 | 641,710 |
| 2022-11-23 | 944.50 | 948.50 | 931.50 | 942.00 | 770.82 | 438,056 |
| 2022-11-22 | 952.50 | 954.50 | 939.00 | 940.50 | 769.59 | 454,333 |
| 2022-11-21 | 949.00 | 959.00 | 941.00 | 950.00 | 777.37 | 580,591 |
| 2022-11-18 | 947.50 | 952.00 | 933.00 | 950.00 | 777.37 | 867,704 |
| 2022-11-17 | 940.50 | 948.50 | 930.00 | 943.00 | 771.64 | 680,213 |
| 2022-11-16 | 953.00 | 957.00 | 927.00 | 937.50 | 767.14 | 757,728 |
| 2022-11-15 | 951.00 | 969.00 | 939.00 | 955.00 | 781.46 | 1,175,200 |
| 2022-11-14 | 973.50 | 975.00 | 944.50 | 948.00 | 775.73 | 1,076,444 |
| 2022-11-11 | 964.00 | 1,006.00 | 951.00 | 972.00 | 795.37 | 1,327,528 |
| 2022-11-10 | 902.00 | 965.50 | 892.00 | 965.50 | 790.05 | 828,189 |
| 2022-11-09 | 896.00 | 906.50 | 888.00 | 906.00 | 741.36 | 679,135 |
| 2022-11-08 | 887.00 | 895.00 | 879.00 | 895.00 | 732.36 | 723,806 |
| 2022-11-07 | 905.00 | 905.00 | 888.50 | 891.00 | 729.09 | 618,929 |
| 2022-11-04 | 862.50 | 896.50 | 862.50 | 893.00 | 730.73 | 1,328,529 |
| 2022-11-03 | 890.50 | 890.50 | 868.00 | 877.00 | 717.63 | 650,717 |
| 2022-11-02 | 905.00 | 905.00 | 878.50 | 896.50 | 733.59 | 1,163,977 |
| 2022-11-01 | 896.50 | 921.50 | 894.00 | 902.50 | 738.50 | 681,546 |
| 2022-10-31 | 900.00 | 900.00 | 884.50 | 891.00 | 729.09 | 3,440,123 |
| 2022-10-28 | 898.50 | 906.50 | 887.00 | 900.00 | 736.45 | 693,305 |
| 2022-10-27 | 888.00 | 914.50 | 882.00 | 912.00 | 746.27 | 1,037,779 |
| 2022-10-26 | 882.00 | 898.00 | 880.00 | 893.00 | 730.73 | 1,872,197 |
| 2022-10-25 | 872.50 | 893.00 | 857.00 | 891.00 | 729.09 | 872,192 |
| 2022-10-24 | 847.00 | 877.00 | 846.50 | 865.50 | 708.22 | 887,756 |
| 2022-10-21 | 851.00 | 854.50 | 829.50 | 842.50 | 689.40 | 1,001,905 |
| 2022-10-20 | 834.50 | 855.50 | 824.50 | 852.50 | 697.59 | 720,448 |
| 2022-10-19 | 854.50 | 854.50 | 825.50 | 832.50 | 681.22 | 638,836 |
| 2022-10-18 | 856.50 | 864.00 | 848.50 | 850.00 | 695.54 | 1,441,717 |
| 2022-10-17 | 833.50 | 864.00 | 823.00 | 856.00 | 700.45 | 1,762,965 |
| 2022-10-14 | 815.50 | 844.50 | 813.00 | 829.50 | 678.77 | 1,703,691 |
| 2022-10-13 | 790.00 | 835.00 | 781.00 | 806.00 | 659.54 | 3,239,577 |
| 2022-10-12 | 803.00 | 804.50 | 782.00 | 791.50 | 647.67 | 1,471,045 |
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.