Unite Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 567.00 | 569.00 | 556.00 | 558.00 | 515.24 | 1,724,539 |
| 2025-11-07 | 557.00 | 567.00 | 555.50 | 563.00 | 519.86 | 1,332,067 |
| 2025-11-06 | 558.50 | 566.72 | 556.00 | 557.50 | 514.78 | 1,409,778 |
| 2025-11-05 | 564.00 | 564.44 | 554.50 | 560.00 | 517.09 | 3,230,752 |
| 2025-11-04 | 563.00 | 568.50 | 554.50 | 563.50 | 520.32 | 1,704,621 |
| 2025-11-03 | 556.00 | 564.00 | 554.00 | 558.00 | 515.24 | 1,262,827 |
| 2025-10-31 | 571.50 | 573.50 | 565.00 | 567.00 | 523.55 | 2,938,136 |
| 2025-10-30 | 576.00 | 577.50 | 565.00 | 570.00 | 526.32 | 2,494,282 |
| 2025-10-29 | 573.50 | 584.00 | 573.50 | 576.50 | 532.33 | 1,806,906 |
| 2025-10-28 | 595.00 | 595.00 | 578.50 | 578.50 | 534.17 | 3,947,221 |
| 2025-10-27 | 596.50 | 596.50 | 587.00 | 593.00 | 547.56 | 2,789,199 |
| 2025-10-24 | 596.50 | 596.50 | 585.50 | 595.00 | 549.41 | 2,246,077 |
| 2025-10-23 | 578.50 | 594.50 | 574.50 | 593.00 | 547.56 | 2,541,832 |
| 2025-10-22 | 564.00 | 581.00 | 562.00 | 580.00 | 535.56 | 2,814,856 |
← NewerPage 5 of 5 · 254 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.