Unite Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 1,134.00 | 1,137.00 | 1,114.00 | 1,126.00 | 911.42 | 1,461,339 |
| 2022-04-14 | 1,097.00 | 1,138.00 | 1,089.00 | 1,138.00 | 921.13 | 2,051,159 |
| 2022-04-13 | 1,106.00 | 1,109.46 | 1,087.00 | 1,109.00 | 885.03 | 736,884 |
| 2022-04-12 | 1,116.00 | 1,116.00 | 1,091.00 | 1,102.00 | 879.45 | 581,268 |
| 2022-04-11 | 1,142.00 | 1,142.00 | 1,110.70 | 1,122.00 | 895.41 | 593,373 |
| 2022-04-08 | 1,138.00 | 1,141.00 | 1,101.00 | 1,121.00 | 894.61 | 839,483 |
| 2022-04-07 | 1,127.00 | 1,132.00 | 1,107.00 | 1,122.00 | 895.41 | 1,505,074 |
| 2022-04-06 | 1,160.00 | 1,166.00 | 1,140.00 | 1,158.00 | 924.14 | 520,163 |
| 2022-04-05 | 1,149.00 | 1,172.00 | 1,145.00 | 1,165.00 | 929.72 | 705,250 |
| 2022-04-04 | 1,170.00 | 1,172.00 | 1,146.00 | 1,151.00 | 918.55 | 345,003 |
| 2022-04-01 | 1,164.00 | 1,172.00 | 1,155.00 | 1,163.00 | 928.13 | 384,496 |
| 2022-03-31 | 1,179.00 | 1,180.50 | 1,158.00 | 1,158.00 | 924.14 | 500,639 |
| 2022-03-30 | 1,186.50 | 1,190.50 | 1,168.50 | 1,169.00 | 932.92 | 668,199 |
| 2022-03-29 | 1,156.00 | 1,185.00 | 1,156.00 | 1,185.00 | 945.68 | 579,692 |
| 2022-03-28 | 1,150.00 | 1,162.50 | 1,139.00 | 1,156.50 | 922.94 | 627,441 |
| 2022-03-25 | 1,141.00 | 1,147.00 | 1,125.00 | 1,141.50 | 910.97 | 1,136,402 |
| 2022-03-24 | 1,128.50 | 1,139.50 | 1,119.50 | 1,123.50 | 896.60 | 765,237 |
| 2022-03-23 | 1,154.00 | 1,165.05 | 1,130.50 | 1,133.50 | 904.58 | 1,249,155 |
| 2022-03-22 | 1,126.00 | 1,163.50 | 1,126.00 | 1,157.00 | 923.34 | 407,639 |
| 2022-03-21 | 1,148.50 | 1,148.50 | 1,123.00 | 1,128.50 | 900.59 | 840,542 |
| 2022-03-18 | 1,143.00 | 1,149.50 | 1,124.00 | 1,136.00 | 906.58 | 2,208,304 |
| 2022-03-17 | 1,104.00 | 1,140.00 | 1,104.00 | 1,140.00 | 909.77 | 903,442 |
| 2022-03-16 | 1,112.00 | 1,138.50 | 1,106.00 | 1,121.50 | 895.01 | 1,471,678 |
| 2022-03-15 | 1,085.50 | 1,107.50 | 1,085.50 | 1,106.00 | 882.64 | 802,713 |
| 2022-03-14 | 1,098.00 | 1,114.00 | 1,090.50 | 1,109.50 | 885.43 | 624,072 |
| 2022-03-11 | 1,075.00 | 1,099.50 | 1,071.50 | 1,091.50 | 871.07 | 706,041 |
| 2022-03-10 | 1,077.50 | 1,079.50 | 1,053.00 | 1,073.00 | 856.30 | 916,052 |
| 2022-03-09 | 1,046.00 | 1,068.50 | 1,036.00 | 1,061.50 | 847.13 | 731,379 |
| 2022-03-08 | 986.00 | 1,034.00 | 981.60 | 1,021.50 | 815.20 | 1,052,820 |
| 2022-03-07 | 968.00 | 1,004.50 | 934.80 | 994.60 | 793.74 | 1,352,134 |
| 2022-03-04 | 1,008.00 | 1,022.00 | 970.40 | 990.20 | 790.22 | 812,625 |
| 2022-03-03 | 1,064.50 | 1,071.00 | 1,015.00 | 1,017.50 | 812.01 | 1,164,233 |
| 2022-03-02 | 1,046.50 | 1,065.00 | 1,034.50 | 1,061.00 | 846.73 | 689,816 |
| 2022-03-01 | 1,054.50 | 1,068.75 | 1,038.50 | 1,046.00 | 834.76 | 798,009 |
| 2022-02-28 | 1,045.50 | 1,068.00 | 1,042.00 | 1,068.00 | 852.31 | 837,312 |
| 2022-02-25 | 1,008.50 | 1,061.00 | 1,008.50 | 1,061.00 | 846.73 | 1,392,684 |
| 2022-02-24 | 999.00 | 1,014.50 | 980.20 | 1,002.00 | 799.64 | 1,248,369 |
| 2022-02-23 | 1,022.50 | 1,083.00 | 1,017.50 | 1,019.00 | 813.21 | 1,188,934 |
| 2022-02-22 | 976.00 | 998.00 | 965.00 | 990.80 | 790.70 | 543,400 |
| 2022-02-21 | 1,002.50 | 1,002.50 | 986.60 | 991.20 | 791.02 | 670,384 |
| 2022-02-18 | 1,000.50 | 1,015.00 | 990.00 | 991.20 | 791.02 | 339,228 |
| 2022-02-17 | 1,019.00 | 1,022.50 | 1,002.00 | 1,002.00 | 799.64 | 442,315 |
| 2022-02-16 | 1,006.50 | 1,021.50 | 1,006.50 | 1,019.50 | 813.61 | 343,025 |
| 2022-02-15 | 993.20 | 1,015.00 | 989.00 | 1,009.50 | 805.63 | 272,149 |
| 2022-02-14 | 1,004.00 | 1,010.50 | 976.60 | 990.40 | 790.38 | 899,485 |
| 2022-02-11 | 1,033.00 | 1,036.50 | 1,014.50 | 1,020.50 | 814.41 | 358,987 |
| 2022-02-10 | 1,066.00 | 1,066.00 | 1,035.00 | 1,052.00 | 839.54 | 321,356 |
| 2022-02-09 | 1,015.00 | 1,045.00 | 1,009.50 | 1,044.50 | 833.56 | 541,229 |
| 2022-02-08 | 1,009.00 | 1,015.50 | 997.80 | 999.20 | 797.41 | 435,713 |
| 2022-02-07 | 1,040.50 | 1,040.50 | 1,004.50 | 1,004.50 | 801.64 | 363,556 |
| 2022-02-04 | 1,065.50 | 1,065.50 | 1,014.50 | 1,014.50 | 809.62 | 323,557 |
| 2022-02-03 | 1,035.00 | 1,058.00 | 1,035.00 | 1,040.50 | 830.37 | 334,034 |
| 2022-02-02 | 1,056.00 | 1,064.50 | 1,046.50 | 1,054.00 | 841.14 | 477,477 |
| 2022-02-01 | 1,043.50 | 1,051.75 | 1,033.50 | 1,041.00 | 830.77 | 877,426 |
| 2022-01-31 | 1,027.00 | 1,045.50 | 1,026.00 | 1,034.00 | 825.18 | 900,290 |
| 2022-01-28 | 1,055.50 | 1,055.50 | 1,030.50 | 1,035.50 | 826.38 | 1,160,497 |
| 2022-01-27 | 1,035.00 | 1,044.50 | 1,029.00 | 1,042.50 | 831.96 | 527,148 |
| 2022-01-26 | 1,034.00 | 1,056.00 | 1,034.00 | 1,047.50 | 835.95 | 326,934 |
| 2022-01-25 | 1,034.00 | 1,035.00 | 1,014.00 | 1,031.00 | 822.79 | 523,163 |
| 2022-01-24 | 1,042.50 | 1,042.50 | 1,012.50 | 1,023.50 | 816.80 | 565,045 |
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.