Unite Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 737.50 | 738.00 | 727.00 | 729.00 | 661.02 | 1,417,430 |
| 2025-08-14 | 739.00 | 739.00 | 729.50 | 732.00 | 663.74 | 2,726,949 |
| 2025-08-13 | 730.00 | 734.00 | 726.50 | 732.00 | 663.74 | 958,335 |
| 2025-08-12 | 736.00 | 740.00 | 728.50 | 731.00 | 662.83 | 405,782 |
| 2025-08-11 | 750.00 | 751.00 | 736.50 | 739.00 | 670.09 | 580,357 |
| 2025-08-08 | 742.00 | 749.50 | 741.00 | 745.00 | 675.53 | 706,889 |
| 2025-08-07 | 758.00 | 759.50 | 738.00 | 743.50 | 674.17 | 1,045,657 |
| 2025-08-06 | 752.00 | 760.50 | 750.00 | 757.00 | 686.41 | 806,877 |
| 2025-08-05 | 751.00 | 754.00 | 748.00 | 748.00 | 678.25 | 885,669 |
| 2025-08-04 | 743.00 | 753.50 | 743.00 | 751.50 | 681.42 | 848,151 |
| 2025-08-01 | 738.50 | 752.00 | 738.50 | 744.50 | 675.08 | 825,404 |
| 2025-07-31 | 755.00 | 764.00 | 748.50 | 748.50 | 678.70 | 1,054,193 |
| 2025-07-30 | 764.00 | 766.00 | 750.00 | 753.50 | 683.24 | 1,087,435 |
| 2025-07-29 | 760.50 | 785.50 | 760.50 | 764.50 | 693.21 | 1,311,125 |
| 2025-07-28 | 790.50 | 790.50 | 783.00 | 786.00 | 712.71 | 835,385 |
| 2025-07-25 | 788.00 | 788.00 | 778.50 | 782.00 | 709.08 | 1,300,874 |
| 2025-07-24 | 790.00 | 795.50 | 783.00 | 786.00 | 712.71 | 642,194 |
| 2025-07-23 | 812.50 | 812.50 | 794.50 | 795.00 | 720.87 | 489,012 |
| 2025-07-22 | 804.00 | 805.50 | 798.00 | 805.50 | 730.39 | 787,500 |
| 2025-07-21 | 791.00 | 811.00 | 791.00 | 804.50 | 729.48 | 1,358,911 |
| 2025-07-18 | 800.50 | 800.50 | 789.50 | 800.00 | 725.40 | 1,065,760 |
| 2025-07-17 | 795.50 | 795.50 | 785.50 | 794.00 | 719.96 | 838,547 |
| 2025-07-16 | 796.00 | 799.50 | 786.50 | 789.00 | 715.43 | 767,923 |
| 2025-07-15 | 812.00 | 813.50 | 800.00 | 802.00 | 727.21 | 670,659 |
| 2025-07-14 | 798.00 | 812.00 | 798.00 | 812.00 | 736.28 | 418,326 |
| 2025-07-11 | 811.00 | 811.00 | 797.50 | 802.00 | 727.21 | 757,661 |
| 2025-07-10 | 822.00 | 822.00 | 809.00 | 809.00 | 733.56 | 720,590 |
| 2025-07-09 | 821.00 | 821.00 | 811.50 | 815.00 | 739.00 | 608,785 |
| 2025-07-08 | 814.50 | 821.50 | 806.00 | 814.50 | 738.55 | 807,817 |
| 2025-07-07 | 817.50 | 826.05 | 812.60 | 818.50 | 742.18 | 594,098 |
| 2025-07-04 | 817.50 | 820.49 | 810.50 | 815.50 | 739.46 | 714,394 |
| 2025-07-03 | 818.50 | 828.00 | 815.50 | 820.50 | 743.99 | 744,341 |
| 2025-07-02 | 851.50 | 851.50 | 813.50 | 813.50 | 737.64 | 1,313,841 |
| 2025-07-01 | 851.00 | 854.00 | 844.50 | 851.50 | 772.10 | 441,576 |
| 2025-06-30 | 847.50 | 864.00 | 844.50 | 847.50 | 768.47 | 778,787 |
| 2025-06-27 | 854.00 | 859.00 | 850.50 | 857.50 | 777.54 | 556,973 |
| 2025-06-26 | 846.00 | 856.00 | 842.50 | 852.00 | 772.55 | 650,820 |
| 2025-06-25 | 855.50 | 855.50 | 841.00 | 841.00 | 762.58 | 799,557 |
| 2025-06-24 | 856.50 | 860.00 | 849.50 | 853.00 | 773.46 | 448,616 |
| 2025-06-23 | 846.00 | 857.50 | 846.00 | 849.50 | 770.28 | 551,754 |
| 2025-06-20 | 864.00 | 874.50 | 850.50 | 858.00 | 777.99 | 3,437,834 |
| 2025-06-19 | 854.50 | 856.50 | 848.50 | 850.50 | 771.19 | 459,779 |
| 2025-06-18 | 846.50 | 858.00 | 845.00 | 856.00 | 776.18 | 878,493 |
| 2025-06-17 | 832.50 | 845.50 | 829.00 | 845.00 | 766.20 | 866,581 |
| 2025-06-16 | 829.50 | 838.50 | 822.00 | 834.00 | 756.23 | 634,795 |
| 2025-06-13 | 834.00 | 838.50 | 825.50 | 825.50 | 748.52 | 850,878 |
| 2025-06-12 | 842.00 | 846.00 | 836.00 | 842.00 | 763.48 | 1,900,435 |
| 2025-06-11 | 853.50 | 856.50 | 841.00 | 841.00 | 762.58 | 833,175 |
| 2025-06-10 | 838.50 | 857.50 | 837.50 | 854.00 | 774.37 | 494,222 |
| 2025-06-09 | 839.00 | 843.50 | 835.50 | 839.50 | 761.22 | 852,572 |
| 2025-06-06 | 838.50 | 840.50 | 832.50 | 840.00 | 761.67 | 647,429 |
| 2025-06-05 | 861.00 | 868.50 | 821.94 | 837.00 | 758.95 | 2,197,029 |
| 2025-06-04 | 863.00 | 863.50 | 851.00 | 855.50 | 775.73 | 803,158 |
| 2025-06-03 | 865.00 | 870.00 | 853.50 | 860.50 | 780.26 | 781,269 |
| 2025-06-02 | 858.00 | 871.00 | 857.50 | 862.00 | 781.62 | 1,286,035 |
| 2025-05-30 | 846.50 | 870.50 | 843.00 | 861.00 | 780.71 | 2,115,545 |
| 2025-05-29 | 838.00 | 842.00 | 818.50 | 839.50 | 761.22 | 506,639 |
| 2025-05-28 | 822.50 | 838.50 | 822.00 | 835.00 | 757.14 | 686,755 |
| 2025-05-27 | 825.00 | 828.00 | 812.50 | 820.00 | 743.54 | 800,346 |
| 2025-05-23 | 814.50 | 819.00 | 806.00 | 811.50 | 735.83 | 992,564 |
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.