Unite Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 585.00 | 585.00 | 567.00 | 575.00 | 530.94 | 2,437,076 |
| 2026-02-04 | 576.00 | 590.00 | 572.00 | 586.00 | 541.10 | 3,117,091 |
| 2026-02-03 | 582.00 | 582.00 | 572.00 | 572.50 | 528.63 | 2,568,772 |
| 2026-02-02 | 566.00 | 575.50 | 565.00 | 575.50 | 531.40 | 4,665,374 |
| 2026-01-30 | 569.00 | 576.00 | 566.00 | 566.00 | 522.63 | 2,534,678 |
| 2026-01-29 | 563.50 | 578.00 | 563.50 | 572.50 | 528.63 | 5,655,132 |
| 2026-01-28 | 566.50 | 577.50 | 565.96 | 575.00 | 530.94 | 3,139,906 |
| 2026-01-27 | 570.00 | 573.50 | 556.50 | 566.00 | 522.63 | 6,041,042 |
| 2026-01-26 | 568.00 | 575.50 | 568.00 | 568.50 | 524.94 | 1,937,566 |
| 2026-01-23 | 572.00 | 578.00 | 568.50 | 571.00 | 527.25 | 1,902,567 |
| 2026-01-22 | 575.00 | 579.00 | 567.00 | 573.00 | 529.09 | 2,323,014 |
| 2026-01-21 | 571.50 | 576.50 | 569.00 | 571.00 | 527.25 | 1,643,121 |
| 2026-01-20 | 584.00 | 584.00 | 569.00 | 572.50 | 528.63 | 1,291,812 |
| 2026-01-19 | 583.00 | 585.50 | 576.50 | 583.00 | 538.33 | 1,298,481 |
| 2026-01-16 | 580.50 | 585.00 | 576.50 | 583.00 | 538.33 | 4,275,210 |
| 2026-01-15 | 573.00 | 581.50 | 568.00 | 579.00 | 534.63 | 1,847,328 |
| 2026-01-14 | 568.50 | 570.00 | 562.00 | 569.00 | 525.40 | 1,200,172 |
| 2026-01-13 | 565.00 | 568.50 | 560.00 | 565.00 | 521.71 | 1,763,414 |
| 2026-01-12 | 574.50 | 578.29 | 564.00 | 566.00 | 522.63 | 1,107,660 |
| 2026-01-09 | 578.50 | 581.00 | 570.50 | 574.50 | 530.48 | 3,179,168 |
| 2026-01-08 | 566.00 | 584.50 | 562.50 | 572.00 | 528.17 | 1,799,758 |
| 2026-01-07 | 562.00 | 571.00 | 557.00 | 570.00 | 526.32 | 1,819,952 |
| 2026-01-06 | 561.50 | 566.00 | 552.00 | 559.50 | 516.63 | 1,125,377 |
| 2026-01-05 | 547.50 | 555.50 | 547.50 | 555.00 | 512.47 | 1,295,657 |
| 2026-01-02 | 559.50 | 561.50 | 548.00 | 550.00 | 507.86 | 1,156,976 |
| 2025-12-31 | 553.50 | 564.00 | 553.50 | 559.50 | 516.63 | 422,552 |
| 2025-12-30 | 556.00 | 562.00 | 552.00 | 561.50 | 518.47 | 838,440 |
| 2025-12-29 | 547.00 | 563.00 | 544.35 | 554.00 | 511.55 | 2,106,462 |
| 2025-12-24 | 553.00 | 553.00 | 546.50 | 547.50 | 505.55 | 393,626 |
| 2025-12-23 | 547.00 | 556.00 | 547.00 | 547.50 | 505.55 | 1,027,136 |
| 2025-12-22 | 543.50 | 549.00 | 541.00 | 549.00 | 506.93 | 4,028,354 |
| 2025-12-19 | 545.50 | 550.48 | 542.50 | 548.00 | 506.01 | 3,492,786 |
| 2025-12-18 | 544.00 | 551.50 | 539.50 | 547.50 | 505.55 | 2,392,868 |
| 2025-12-17 | 535.50 | 542.50 | 533.50 | 542.50 | 500.93 | 1,654,252 |
| 2025-12-16 | 537.50 | 541.50 | 528.00 | 532.50 | 491.70 | 1,505,660 |
| 2025-12-15 | 534.50 | 536.00 | 524.00 | 535.50 | 494.47 | 2,910,721 |
| 2025-12-12 | 521.50 | 525.54 | 516.95 | 524.50 | 484.31 | 2,565,364 |
| 2025-12-11 | 514.00 | 521.50 | 512.00 | 521.50 | 481.54 | 2,614,793 |
| 2025-12-10 | 513.50 | 520.00 | 508.00 | 516.00 | 476.46 | 3,132,528 |
| 2025-12-09 | 518.00 | 520.71 | 511.50 | 512.50 | 473.23 | 2,357,310 |
| 2025-12-08 | 526.50 | 530.00 | 506.00 | 510.00 | 470.92 | 3,344,156 |
| 2025-12-05 | 516.50 | 530.00 | 512.00 | 530.00 | 489.39 | 2,817,139 |
| 2025-12-04 | 515.00 | 521.50 | 512.00 | 515.50 | 476.00 | 4,862,323 |
| 2025-12-03 | 521.00 | 525.00 | 511.50 | 513.00 | 473.69 | 4,869,180 |
| 2025-12-02 | 516.00 | 523.50 | 512.50 | 522.00 | 482.00 | 2,326,170 |
| 2025-12-01 | 528.50 | 530.00 | 503.50 | 515.50 | 476.00 | 3,103,809 |
| 2025-11-28 | 527.00 | 532.00 | 522.00 | 528.00 | 487.54 | 3,965,181 |
| 2025-11-27 | 513.00 | 537.00 | 507.50 | 526.50 | 486.16 | 5,873,001 |
| 2025-11-26 | 539.00 | 548.00 | 529.00 | 545.50 | 503.70 | 4,034,773 |
| 2025-11-25 | 530.00 | 538.00 | 522.50 | 536.50 | 495.39 | 2,445,556 |
| 2025-11-24 | 538.00 | 540.50 | 528.50 | 530.00 | 489.39 | 1,731,292 |
| 2025-11-21 | 538.00 | 542.50 | 530.00 | 536.50 | 495.39 | 2,987,944 |
| 2025-11-20 | 543.00 | 544.50 | 536.50 | 539.50 | 498.16 | 1,185,647 |
| 2025-11-19 | 544.00 | 550.00 | 539.50 | 540.50 | 499.08 | 1,722,308 |
| 2025-11-18 | 540.00 | 548.00 | 539.50 | 546.00 | 504.16 | 1,396,936 |
| 2025-11-17 | 551.00 | 553.50 | 543.00 | 547.00 | 505.09 | 1,134,588 |
| 2025-11-14 | 558.00 | 558.50 | 539.50 | 548.00 | 506.01 | 1,694,998 |
| 2025-11-13 | 565.00 | 570.50 | 560.00 | 560.00 | 517.09 | 2,990,276 |
| 2025-11-12 | 566.00 | 567.00 | 558.50 | 564.50 | 521.24 | 1,805,022 |
| 2025-11-11 | 560.00 | 567.00 | 556.00 | 567.00 | 523.55 | 1,090,022 |
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.