Unite Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 1,072.00 | 1,098.50 | 1,072.00 | 1,090.00 | 869.87 | 505,340 |
| 2021-10-25 | 1,076.00 | 1,102.50 | 1,076.00 | 1,083.50 | 864.68 | 450,469 |
| 2021-10-22 | 1,092.00 | 1,109.50 | 1,081.50 | 1,101.50 | 879.05 | 930,439 |
| 2021-10-21 | 1,081.00 | 1,109.50 | 1,080.50 | 1,094.00 | 873.06 | 920,584 |
| 2021-10-20 | 1,084.50 | 1,105.00 | 1,073.50 | 1,091.50 | 871.07 | 1,413,233 |
| 2021-10-19 | 1,047.00 | 1,086.50 | 1,047.00 | 1,086.00 | 866.68 | 581,675 |
| 2021-10-18 | 1,063.00 | 1,070.50 | 1,055.00 | 1,069.50 | 853.51 | 718,883 |
| 2021-10-15 | 1,065.50 | 1,070.50 | 1,056.50 | 1,064.50 | 849.52 | 1,181,816 |
| 2021-10-14 | 1,054.00 | 1,073.00 | 1,054.00 | 1,063.00 | 848.32 | 780,863 |
← NewerPage 22 of 22 · 1,269 trading days
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.