Unite Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 1,018.50 | 1,039.50 | 1,018.50 | 1,039.50 | 829.57 | 559,233 |
| 2022-01-20 | 1,020.50 | 1,050.00 | 1,020.50 | 1,044.00 | 833.16 | 705,081 |
| 2022-01-19 | 1,018.00 | 1,049.00 | 1,018.00 | 1,046.00 | 834.76 | 590,343 |
| 2022-01-18 | 1,061.00 | 1,063.00 | 1,038.00 | 1,043.00 | 832.36 | 731,553 |
| 2022-01-17 | 1,039.00 | 1,074.00 | 1,039.00 | 1,065.50 | 850.32 | 230,419 |
| 2022-01-14 | 1,046.00 | 1,076.00 | 1,046.00 | 1,060.00 | 845.93 | 536,423 |
| 2022-01-13 | 1,047.50 | 1,076.50 | 1,047.50 | 1,070.00 | 853.91 | 393,025 |
| 2022-01-12 | 1,047.00 | 1,075.00 | 1,047.00 | 1,071.00 | 854.71 | 398,596 |
| 2022-01-11 | 1,079.50 | 1,089.50 | 1,063.00 | 1,065.00 | 849.92 | 454,861 |
| 2022-01-10 | 1,084.00 | 1,085.00 | 1,062.50 | 1,075.00 | 857.90 | 544,655 |
| 2022-01-07 | 1,078.00 | 1,093.50 | 1,072.50 | 1,082.00 | 863.49 | 327,607 |
| 2022-01-06 | 1,095.00 | 1,099.50 | 1,088.00 | 1,093.00 | 872.26 | 487,286 |
| 2022-01-05 | 1,124.00 | 1,124.00 | 1,098.70 | 1,107.00 | 883.44 | 361,352 |
| 2022-01-04 | 1,124.00 | 1,124.00 | 1,102.00 | 1,124.00 | 897.00 | 675,191 |
| 2021-12-31 | 1,110.00 | 1,110.50 | 1,096.80 | 1,110.50 | 886.23 | 154,950 |
| 2021-12-30 | 1,078.00 | 1,100.00 | 1,078.00 | 1,100.00 | 877.85 | 550,341 |
| 2021-12-29 | 1,078.50 | 1,096.50 | 1,078.50 | 1,082.00 | 863.49 | 249,474 |
| 2021-12-24 | 1,076.00 | 1,080.50 | 1,073.00 | 1,073.00 | 856.30 | 36,380 |
| 2021-12-23 | 1,035.50 | 1,077.50 | 1,035.50 | 1,068.50 | 852.71 | 567,028 |
| 2021-12-22 | 1,053.00 | 1,071.00 | 1,052.50 | 1,063.50 | 848.72 | 479,164 |
| 2021-12-21 | 1,058.50 | 1,059.50 | 1,046.50 | 1,057.50 | 843.93 | 289,345 |
| 2021-12-20 | 1,037.50 | 1,041.00 | 1,024.00 | 1,034.00 | 825.18 | 667,815 |
| 2021-12-17 | 1,034.00 | 1,064.50 | 1,033.50 | 1,062.00 | 847.52 | 1,543,450 |
| 2021-12-16 | 1,070.00 | 1,072.50 | 1,048.00 | 1,048.00 | 836.35 | 932,615 |
| 2021-12-15 | 1,054.00 | 1,071.00 | 1,046.50 | 1,057.00 | 843.53 | 910,865 |
| 2021-12-14 | 1,077.50 | 1,087.00 | 1,058.00 | 1,060.00 | 845.93 | 812,753 |
| 2021-12-13 | 1,078.50 | 1,090.00 | 1,063.50 | 1,069.00 | 853.11 | 956,090 |
| 2021-12-10 | 1,135.00 | 1,135.00 | 1,090.50 | 1,090.50 | 870.27 | 650,280 |
| 2021-12-09 | 1,122.00 | 1,133.50 | 1,108.00 | 1,114.50 | 889.42 | 1,010,259 |
| 2021-12-08 | 1,115.50 | 1,126.00 | 1,109.50 | 1,119.00 | 893.01 | 731,432 |
| 2021-12-07 | 1,093.00 | 1,122.00 | 1,091.00 | 1,115.00 | 889.82 | 820,426 |
| 2021-12-06 | 1,062.50 | 1,110.50 | 1,062.50 | 1,090.00 | 869.87 | 827,489 |
| 2021-12-03 | 1,089.50 | 1,089.50 | 1,059.00 | 1,061.00 | 846.73 | 558,571 |
| 2021-12-02 | 1,075.50 | 1,079.50 | 1,063.50 | 1,070.00 | 853.91 | 496,632 |
| 2021-12-01 | 1,067.00 | 1,078.50 | 1,049.00 | 1,078.00 | 860.29 | 530,577 |
| 2021-11-30 | 1,082.00 | 1,082.00 | 1,043.00 | 1,061.00 | 846.73 | 1,110,599 |
| 2021-11-29 | 1,084.00 | 1,101.50 | 1,077.00 | 1,085.00 | 865.88 | 771,701 |
| 2021-11-26 | 1,083.50 | 1,086.00 | 1,063.50 | 1,073.00 | 856.30 | 1,038,204 |
| 2021-11-25 | 1,113.00 | 1,113.50 | 1,085.50 | 1,109.50 | 885.43 | 225,565 |
| 2021-11-24 | 1,085.00 | 1,101.00 | 1,082.00 | 1,092.50 | 871.86 | 393,466 |
| 2021-11-23 | 1,073.50 | 1,086.50 | 1,065.50 | 1,079.00 | 861.09 | 695,608 |
| 2021-11-22 | 1,103.50 | 1,106.00 | 1,075.58 | 1,078.50 | 860.69 | 584,675 |
| 2021-11-19 | 1,116.00 | 1,116.00 | 1,096.50 | 1,104.00 | 881.04 | 534,574 |
| 2021-11-18 | 1,100.50 | 1,110.50 | 1,095.50 | 1,108.00 | 884.23 | 379,641 |
| 2021-11-17 | 1,096.50 | 1,112.00 | 1,086.00 | 1,095.50 | 874.26 | 776,545 |
| 2021-11-16 | 1,074.00 | 1,121.50 | 1,074.00 | 1,110.00 | 885.83 | 426,883 |
| 2021-11-15 | 1,110.00 | 1,110.00 | 1,097.50 | 1,103.50 | 880.64 | 331,328 |
| 2021-11-12 | 1,112.00 | 1,112.00 | 1,090.00 | 1,102.00 | 879.45 | 380,534 |
| 2021-11-11 | 1,088.50 | 1,101.00 | 1,083.50 | 1,085.50 | 866.28 | 567,603 |
| 2021-11-10 | 1,128.00 | 1,128.50 | 1,087.00 | 1,100.00 | 877.85 | 422,474 |
| 2021-11-09 | 1,085.00 | 1,114.00 | 1,074.15 | 1,107.50 | 883.84 | 721,944 |
| 2021-11-08 | 1,114.50 | 1,117.50 | 1,103.50 | 1,109.00 | 885.03 | 515,816 |
| 2021-11-05 | 1,137.00 | 1,137.00 | 1,099.00 | 1,114.50 | 889.42 | 478,867 |
| 2021-11-04 | 1,095.50 | 1,129.50 | 1,090.87 | 1,109.00 | 885.03 | 518,019 |
| 2021-11-03 | 1,084.00 | 1,088.00 | 1,069.88 | 1,088.00 | 868.27 | 436,609 |
| 2021-11-02 | 1,089.00 | 1,098.00 | 1,079.00 | 1,086.50 | 867.08 | 359,959 |
| 2021-11-01 | 1,101.00 | 1,101.00 | 1,080.50 | 1,087.50 | 867.87 | 454,524 |
| 2021-10-29 | 1,099.50 | 1,106.00 | 1,086.00 | 1,088.50 | 868.67 | 423,240 |
| 2021-10-28 | 1,106.00 | 1,111.00 | 1,099.00 | 1,104.00 | 881.04 | 352,370 |
| 2021-10-27 | 1,112.50 | 1,119.50 | 1,100.50 | 1,110.00 | 885.83 | 412,769 |
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.