Unite Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 1,129.00 | 1,157.00 | 1,127.00 | 1,154.00 | 934.08 | 669,406 |
| 2022-07-14 | 1,130.00 | 1,137.00 | 1,118.00 | 1,125.00 | 910.61 | 791,021 |
| 2022-07-13 | 1,118.00 | 1,132.00 | 1,111.00 | 1,128.00 | 913.04 | 660,366 |
| 2022-07-12 | 1,109.00 | 1,143.00 | 1,104.00 | 1,127.00 | 912.23 | 908,372 |
| 2022-07-11 | 1,090.00 | 1,118.00 | 1,090.00 | 1,110.00 | 898.47 | 515,181 |
| 2022-07-08 | 1,113.00 | 1,126.00 | 1,100.00 | 1,113.00 | 900.90 | 913,597 |
| 2022-07-07 | 1,083.00 | 1,106.00 | 1,073.00 | 1,106.00 | 895.23 | 877,937 |
| 2022-07-06 | 1,055.00 | 1,080.00 | 1,054.00 | 1,072.00 | 867.71 | 1,012,663 |
| 2022-07-05 | 1,054.00 | 1,058.00 | 1,038.00 | 1,042.00 | 843.43 | 1,323,865 |
| 2022-07-04 | 1,063.00 | 1,065.00 | 1,038.00 | 1,046.00 | 846.67 | 386,705 |
| 2022-07-01 | 1,064.00 | 1,073.00 | 1,045.00 | 1,057.00 | 855.57 | 651,208 |
| 2022-06-30 | 1,082.00 | 1,095.00 | 1,058.00 | 1,064.00 | 861.24 | 1,159,789 |
| 2022-06-29 | 1,131.00 | 1,131.00 | 1,082.00 | 1,109.00 | 897.66 | 1,232,715 |
| 2022-06-28 | 1,131.00 | 1,145.00 | 1,110.00 | 1,139.00 | 921.94 | 1,169,793 |
| 2022-06-27 | 1,112.00 | 1,117.00 | 1,092.00 | 1,107.00 | 896.04 | 823,691 |
| 2022-06-24 | 1,091.00 | 1,097.00 | 1,073.00 | 1,091.00 | 883.09 | 1,625,452 |
| 2022-06-23 | 1,086.00 | 1,086.00 | 1,061.00 | 1,068.00 | 864.47 | 727,372 |
| 2022-06-22 | 1,095.00 | 1,095.00 | 1,057.29 | 1,085.00 | 878.23 | 972,765 |
| 2022-06-21 | 1,101.00 | 1,101.00 | 1,070.00 | 1,077.00 | 871.76 | 427,323 |
| 2022-06-20 | 1,088.00 | 1,098.00 | 1,066.00 | 1,085.00 | 878.23 | 539,670 |
| 2022-06-17 | 1,101.00 | 1,120.00 | 1,074.00 | 1,088.00 | 880.66 | 9,476,072 |
| 2022-06-16 | 1,081.00 | 1,095.00 | 1,067.00 | 1,093.00 | 884.71 | 1,929,076 |
| 2022-06-15 | 1,074.00 | 1,096.00 | 1,068.00 | 1,094.00 | 885.52 | 1,146,397 |
| 2022-06-14 | 1,044.00 | 1,069.00 | 1,038.00 | 1,059.00 | 857.19 | 1,495,242 |
| 2022-06-13 | 1,064.00 | 1,074.00 | 1,016.00 | 1,044.00 | 845.05 | 1,275,008 |
| 2022-06-10 | 1,100.00 | 1,104.00 | 1,076.40 | 1,083.00 | 876.61 | 1,057,133 |
| 2022-06-09 | 1,129.00 | 1,139.00 | 1,101.00 | 1,113.00 | 900.90 | 986,084 |
| 2022-06-08 | 1,149.00 | 1,156.40 | 1,124.40 | 1,135.00 | 918.71 | 1,021,774 |
| 2022-06-07 | 1,143.00 | 1,152.00 | 1,134.00 | 1,148.00 | 929.23 | 1,203,896 |
| 2022-06-06 | 1,131.00 | 1,143.00 | 1,097.00 | 1,140.00 | 922.75 | 1,393,498 |
| 2022-06-01 | 1,174.00 | 1,174.00 | 1,114.00 | 1,125.00 | 910.61 | 1,879,963 |
| 2022-05-31 | 1,142.00 | 1,169.00 | 1,128.00 | 1,158.00 | 937.32 | 3,590,507 |
| 2022-05-30 | 1,119.00 | 1,157.00 | 1,119.00 | 1,146.00 | 927.61 | 1,765,779 |
| 2022-05-27 | 1,119.00 | 1,143.00 | 1,112.00 | 1,127.00 | 912.23 | 1,043,172 |
| 2022-05-26 | 1,079.00 | 1,120.00 | 1,079.00 | 1,117.00 | 904.14 | 947,644 |
| 2022-05-25 | 1,068.00 | 1,093.00 | 1,068.00 | 1,079.00 | 873.38 | 927,403 |
| 2022-05-24 | 1,072.00 | 1,089.00 | 1,067.00 | 1,078.00 | 872.57 | 712,188 |
| 2022-05-23 | 1,065.00 | 1,078.00 | 1,053.00 | 1,078.00 | 872.57 | 513,395 |
| 2022-05-20 | 1,034.00 | 1,069.00 | 1,034.00 | 1,056.00 | 854.76 | 402,369 |
| 2022-05-19 | 1,038.00 | 1,053.00 | 1,032.00 | 1,040.00 | 841.81 | 1,112,029 |
| 2022-05-18 | 1,058.00 | 1,082.00 | 1,054.00 | 1,062.00 | 859.62 | 519,202 |
| 2022-05-17 | 1,065.00 | 1,065.00 | 1,049.00 | 1,058.00 | 856.38 | 504,680 |
| 2022-05-16 | 1,052.00 | 1,064.00 | 1,039.00 | 1,058.00 | 856.38 | 393,941 |
| 2022-05-13 | 1,020.00 | 1,046.00 | 1,013.00 | 1,046.00 | 846.67 | 835,900 |
| 2022-05-12 | 990.00 | 1,013.00 | 988.88 | 1,010.00 | 817.53 | 645,225 |
| 2022-05-11 | 1,032.00 | 1,032.00 | 1,005.00 | 1,014.00 | 820.76 | 694,336 |
| 2022-05-10 | 1,015.00 | 1,022.00 | 1,005.00 | 1,006.00 | 814.29 | 691,858 |
| 2022-05-09 | 1,044.00 | 1,049.00 | 1,007.00 | 1,007.00 | 815.10 | 535,663 |
| 2022-05-06 | 1,107.00 | 1,107.00 | 1,041.00 | 1,052.00 | 851.52 | 1,080,961 |
| 2022-05-05 | 1,057.00 | 1,088.00 | 1,046.00 | 1,082.00 | 875.81 | 1,170,457 |
| 2022-05-04 | 1,125.00 | 1,125.00 | 1,032.50 | 1,048.00 | 848.28 | 1,133,457 |
| 2022-05-03 | 1,135.00 | 1,147.00 | 1,091.00 | 1,104.00 | 893.61 | 1,280,781 |
| 2022-04-29 | 1,143.00 | 1,168.00 | 1,135.00 | 1,135.00 | 918.71 | 1,030,441 |
| 2022-04-28 | 1,150.00 | 1,173.00 | 1,147.00 | 1,162.00 | 940.56 | 1,049,712 |
| 2022-04-27 | 1,152.00 | 1,161.00 | 1,141.00 | 1,150.00 | 930.85 | 726,196 |
| 2022-04-26 | 1,151.00 | 1,172.00 | 1,140.00 | 1,153.00 | 933.27 | 1,767,012 |
| 2022-04-25 | 1,140.00 | 1,154.00 | 1,133.00 | 1,140.00 | 922.75 | 716,791 |
| 2022-04-22 | 1,140.00 | 1,161.00 | 1,138.00 | 1,150.00 | 930.85 | 589,751 |
| 2022-04-21 | 1,150.00 | 1,164.00 | 1,143.00 | 1,152.00 | 932.47 | 604,899 |
| 2022-04-20 | 1,130.00 | 1,154.00 | 1,125.00 | 1,147.00 | 928.42 | 1,320,688 |
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.