Unite Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 810.00 | 815.50 | 798.00 | 804.00 | 657.90 | 999,225 |
| 2022-10-10 | 803.00 | 838.00 | 798.50 | 812.00 | 664.45 | 1,569,755 |
| 2022-10-07 | 823.50 | 830.50 | 795.50 | 795.50 | 650.94 | 1,582,709 |
| 2022-10-06 | 849.50 | 855.50 | 817.00 | 825.50 | 675.49 | 1,087,207 |
| 2022-10-05 | 885.00 | 888.50 | 829.25 | 839.00 | 686.54 | 759,338 |
| 2022-10-04 | 873.50 | 892.00 | 873.50 | 880.00 | 720.09 | 3,555,137 |
| 2022-10-03 | 852.50 | 879.00 | 850.50 | 872.00 | 713.54 | 1,092,757 |
| 2022-09-30 | 818.00 | 861.00 | 816.00 | 858.50 | 702.50 | 3,107,816 |
| 2022-09-29 | 834.00 | 840.50 | 803.50 | 814.50 | 666.49 | 1,527,290 |
| 2022-09-28 | 806.00 | 843.50 | 773.00 | 843.50 | 690.22 | 2,460,895 |
| 2022-09-27 | 885.50 | 891.00 | 817.50 | 818.00 | 669.36 | 1,512,337 |
| 2022-09-26 | 890.50 | 899.00 | 869.50 | 880.00 | 720.09 | 1,329,851 |
| 2022-09-23 | 944.00 | 944.00 | 885.50 | 901.00 | 737.27 | 1,409,208 |
| 2022-09-22 | 950.50 | 955.00 | 930.00 | 932.50 | 763.05 | 560,232 |
| 2022-09-21 | 950.50 | 966.50 | 945.00 | 964.50 | 789.23 | 1,201,946 |
| 2022-09-20 | 989.00 | 995.00 | 944.00 | 954.50 | 781.05 | 1,739,057 |
| 2022-09-16 | 973.00 | 1,008.00 | 957.50 | 1,001.00 | 819.10 | 4,614,761 |
| 2022-09-15 | 1,002.00 | 1,013.00 | 996.00 | 1,000.00 | 818.28 | 1,043,683 |
| 2022-09-14 | 1,040.00 | 1,040.00 | 1,006.00 | 1,017.00 | 823.19 | 836,440 |
| 2022-09-13 | 1,066.00 | 1,067.00 | 1,029.00 | 1,029.00 | 832.91 | 629,276 |
| 2022-09-12 | 1,060.00 | 1,070.00 | 1,054.00 | 1,070.00 | 866.09 | 962,417 |
| 2022-09-09 | 1,046.00 | 1,062.00 | 1,044.00 | 1,051.00 | 850.71 | 677,171 |
| 2022-09-08 | 1,060.00 | 1,061.51 | 1,032.00 | 1,042.00 | 843.43 | 719,509 |
| 2022-09-07 | 1,051.00 | 1,060.00 | 1,039.00 | 1,053.00 | 852.33 | 940,890 |
| 2022-09-06 | 1,054.00 | 1,080.00 | 1,050.00 | 1,052.00 | 851.52 | 1,209,124 |
| 2022-09-05 | 1,059.00 | 1,063.00 | 1,044.00 | 1,050.00 | 849.90 | 3,309,719 |
| 2022-09-02 | 1,038.00 | 1,072.00 | 1,031.00 | 1,072.00 | 867.71 | 886,103 |
| 2022-09-01 | 1,067.00 | 1,067.00 | 1,020.00 | 1,032.00 | 835.33 | 1,294,026 |
| 2022-08-31 | 1,071.00 | 1,075.00 | 1,051.00 | 1,051.00 | 850.71 | 1,185,258 |
| 2022-08-30 | 1,060.00 | 1,077.00 | 1,054.17 | 1,066.00 | 862.85 | 895,308 |
| 2022-08-26 | 1,080.00 | 1,086.00 | 1,059.00 | 1,064.00 | 861.24 | 504,432 |
| 2022-08-25 | 1,081.00 | 1,093.00 | 1,071.00 | 1,076.00 | 870.95 | 365,961 |
| 2022-08-24 | 1,082.00 | 1,090.00 | 1,069.00 | 1,082.00 | 875.81 | 1,001,243 |
| 2022-08-23 | 1,104.00 | 1,104.00 | 1,082.00 | 1,082.00 | 875.81 | 973,112 |
| 2022-08-22 | 1,134.00 | 1,139.00 | 1,097.00 | 1,102.00 | 891.99 | 562,019 |
| 2022-08-19 | 1,133.00 | 1,149.00 | 1,125.00 | 1,125.00 | 910.61 | 601,599 |
| 2022-08-18 | 1,159.00 | 1,160.50 | 1,145.00 | 1,152.00 | 932.47 | 508,550 |
| 2022-08-17 | 1,163.00 | 1,169.00 | 1,141.00 | 1,152.00 | 932.47 | 318,606 |
| 2022-08-16 | 1,178.00 | 1,190.00 | 1,153.00 | 1,160.00 | 938.94 | 1,369,460 |
| 2022-08-15 | 1,150.00 | 1,190.00 | 1,150.00 | 1,178.00 | 953.51 | 382,960 |
| 2022-08-12 | 1,157.00 | 1,177.00 | 1,157.00 | 1,175.00 | 951.08 | 415,958 |
| 2022-08-11 | 1,174.00 | 1,174.00 | 1,148.00 | 1,157.00 | 936.51 | 348,084 |
| 2022-08-10 | 1,131.00 | 1,173.00 | 1,124.00 | 1,171.00 | 947.84 | 699,907 |
| 2022-08-09 | 1,136.00 | 1,149.00 | 1,118.00 | 1,133.00 | 917.09 | 405,202 |
| 2022-08-08 | 1,136.00 | 1,142.00 | 1,118.00 | 1,136.00 | 919.51 | 474,811 |
| 2022-08-05 | 1,138.00 | 1,152.00 | 1,113.00 | 1,114.00 | 901.71 | 445,679 |
| 2022-08-04 | 1,148.00 | 1,168.00 | 1,148.00 | 1,155.00 | 934.89 | 441,695 |
| 2022-08-03 | 1,146.00 | 1,154.00 | 1,140.00 | 1,148.00 | 929.23 | 402,631 |
| 2022-08-02 | 1,155.00 | 1,155.00 | 1,129.00 | 1,146.00 | 927.61 | 412,113 |
| 2022-08-01 | 1,157.00 | 1,165.00 | 1,150.00 | 1,151.00 | 931.66 | 800,700 |
| 2022-07-29 | 1,143.00 | 1,167.00 | 1,136.00 | 1,165.00 | 942.99 | 635,822 |
| 2022-07-28 | 1,100.00 | 1,139.00 | 1,079.00 | 1,139.00 | 921.94 | 1,056,208 |
| 2022-07-27 | 1,180.00 | 1,185.00 | 1,089.00 | 1,089.00 | 881.47 | 1,473,083 |
| 2022-07-26 | 1,166.00 | 1,196.00 | 1,166.00 | 1,180.00 | 955.13 | 906,467 |
| 2022-07-25 | 1,208.00 | 1,208.00 | 1,189.00 | 1,190.00 | 963.22 | 430,838 |
| 2022-07-22 | 1,189.00 | 1,209.00 | 1,171.00 | 1,207.00 | 976.98 | 681,492 |
| 2022-07-21 | 1,171.00 | 1,172.00 | 1,149.00 | 1,172.00 | 948.65 | 734,089 |
| 2022-07-20 | 1,174.00 | 1,177.00 | 1,158.00 | 1,161.00 | 939.75 | 570,364 |
| 2022-07-19 | 1,147.00 | 1,170.00 | 1,138.00 | 1,166.00 | 943.80 | 567,019 |
| 2022-07-18 | 1,160.00 | 1,169.00 | 1,142.00 | 1,146.00 | 927.61 | 417,121 |
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.