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 |
| 2025-10-21 | 556.00 | 562.50 | 556.00 | 562.50 | 519.40 | 2,587,828 |
| 2025-10-20 | 568.00 | 572.50 | 551.00 | 557.50 | 514.78 | 3,308,466 |
| 2025-10-17 | 580.00 | 583.00 | 573.00 | 574.50 | 530.48 | 2,279,989 |
| 2025-10-16 | 590.00 | 594.00 | 571.00 | 584.00 | 539.25 | 5,707,992 |
| 2025-10-15 | 600.00 | 607.50 | 588.50 | 588.50 | 543.41 | 4,764,601 |
| 2025-10-14 | 601.50 | 615.00 | 594.50 | 599.00 | 553.10 | 5,801,933 |
| 2025-10-13 | 612.00 | 619.00 | 601.50 | 601.50 | 555.41 | 3,102,645 |
| 2025-10-10 | 625.00 | 626.00 | 613.50 | 613.50 | 566.49 | 2,814,443 |
| 2025-10-09 | 626.00 | 632.00 | 608.50 | 625.00 | 577.11 | 4,622,382 |
| 2025-10-08 | 695.00 | 700.00 | 628.00 | 630.50 | 582.19 | 4,387,338 |
| 2025-10-07 | 711.50 | 713.50 | 703.50 | 706.50 | 652.36 | 946,585 |
| 2025-10-06 | 720.50 | 727.50 | 711.50 | 711.50 | 656.98 | 1,211,698 |
| 2025-10-03 | 729.00 | 729.50 | 719.00 | 726.50 | 670.83 | 1,104,983 |
| 2025-10-02 | 723.50 | 726.00 | 719.00 | 722.00 | 666.68 | 994,087 |
| 2025-10-01 | 717.50 | 727.50 | 710.00 | 727.50 | 671.75 | 1,475,281 |
| 2025-09-30 | 716.50 | 719.06 | 709.50 | 719.00 | 663.91 | 1,116,074 |
| 2025-09-29 | 714.00 | 718.00 | 708.00 | 718.00 | 662.98 | 1,138,877 |
| 2025-09-26 | 701.00 | 712.00 | 700.00 | 711.00 | 656.52 | 1,106,811 |
| 2025-09-25 | 705.50 | 708.50 | 699.50 | 701.00 | 647.29 | 2,388,476 |
| 2025-09-24 | 711.50 | 716.50 | 705.50 | 710.00 | 655.60 | 1,280,377 |
| 2025-09-23 | 708.00 | 717.50 | 706.00 | 713.00 | 658.37 | 1,172,110 |
| 2025-09-22 | 705.00 | 708.50 | 698.50 | 705.50 | 651.44 | 1,044,114 |
| 2025-09-19 | 714.00 | 715.00 | 703.25 | 707.00 | 652.83 | 13,613,510 |
| 2025-09-18 | 700.50 | 712.00 | 691.00 | 712.00 | 657.44 | 1,588,106 |
| 2025-09-17 | 710.00 | 712.50 | 706.00 | 711.00 | 644.70 | 1,473,598 |
| 2025-09-16 | 717.50 | 721.45 | 704.50 | 704.50 | 638.81 | 1,177,882 |
| 2025-09-15 | 709.50 | 717.50 | 705.00 | 716.50 | 649.69 | 1,187,470 |
| 2025-09-12 | 712.00 | 717.00 | 705.50 | 709.50 | 643.34 | 802,118 |
| 2025-09-11 | 712.00 | 716.00 | 704.50 | 713.50 | 646.97 | 1,009,204 |
| 2025-09-10 | 700.00 | 711.50 | 700.00 | 709.00 | 642.89 | 1,210,681 |
| 2025-09-09 | 710.50 | 712.50 | 701.50 | 705.50 | 639.71 | 986,339 |
| 2025-09-08 | 710.00 | 713.50 | 703.00 | 703.50 | 637.90 | 911,661 |
| 2025-09-05 | 705.50 | 711.50 | 697.50 | 707.50 | 641.53 | 1,174,915 |
| 2025-09-04 | 691.00 | 702.00 | 689.00 | 696.50 | 631.55 | 2,171,267 |
| 2025-09-03 | 675.00 | 695.00 | 672.50 | 690.00 | 625.66 | 1,826,430 |
| 2025-09-02 | 718.50 | 718.50 | 674.50 | 674.50 | 611.60 | 1,437,831 |
| 2025-09-01 | 697.00 | 708.00 | 697.00 | 705.00 | 639.26 | 1,012,464 |
| 2025-08-29 | 707.00 | 712.50 | 698.00 | 698.00 | 632.91 | 1,235,567 |
| 2025-08-28 | 714.50 | 718.50 | 701.50 | 709.00 | 642.89 | 1,492,322 |
| 2025-08-27 | 718.00 | 724.00 | 712.00 | 714.50 | 647.87 | 1,214,821 |
| 2025-08-26 | 735.00 | 737.00 | 718.50 | 719.50 | 652.41 | 1,300,995 |
| 2025-08-22 | 733.00 | 735.50 | 722.50 | 735.50 | 666.92 | 961,671 |
| 2025-08-21 | 736.00 | 736.00 | 722.00 | 727.50 | 659.66 | 886,960 |
| 2025-08-20 | 727.50 | 733.50 | 726.22 | 732.00 | 663.74 | 771,223 |
| 2025-08-19 | 745.00 | 745.00 | 727.50 | 728.00 | 660.11 | 1,056,320 |
| 2025-08-18 | 731.00 | 736.50 | 725.50 | 727.50 | 659.66 | 707,102 |
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.