Unite Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 821.00 | 824.00 | 803.00 | 809.00 | 733.56 | 818,389 |
| 2025-05-21 | 822.00 | 828.50 | 815.00 | 826.00 | 748.98 | 722,237 |
| 2025-05-20 | 825.50 | 827.50 | 815.50 | 825.00 | 748.07 | 683,332 |
| 2025-05-19 | 820.00 | 825.00 | 812.00 | 823.50 | 746.71 | 2,182,208 |
| 2025-05-16 | 819.50 | 824.00 | 813.00 | 821.00 | 744.44 | 699,152 |
| 2025-05-15 | 807.00 | 817.00 | 800.00 | 816.50 | 740.36 | 659,103 |
| 2025-05-14 | 810.00 | 816.00 | 803.50 | 807.50 | 732.20 | 758,505 |
| 2025-05-13 | 817.50 | 824.00 | 806.00 | 809.00 | 733.56 | 1,831,694 |
| 2025-05-12 | 842.50 | 842.50 | 812.00 | 822.00 | 745.35 | 1,137,446 |
| 2025-05-09 | 838.50 | 846.50 | 827.50 | 837.00 | 758.95 | 1,608,672 |
| 2025-05-08 | 857.50 | 861.00 | 841.00 | 845.00 | 766.20 | 1,092,046 |
| 2025-05-07 | 865.00 | 871.50 | 854.00 | 856.50 | 776.63 | 1,452,555 |
| 2025-05-06 | 868.00 | 874.50 | 864.00 | 867.00 | 786.15 | 1,999,658 |
| 2025-05-02 | 874.00 | 878.50 | 864.00 | 869.00 | 787.97 | 2,150,146 |
| 2025-05-01 | 871.50 | 880.50 | 856.50 | 871.50 | 790.23 | 598,476 |
| 2025-04-30 | 869.00 | 877.00 | 846.84 | 860.50 | 780.26 | 2,479,100 |
| 2025-04-29 | 871.50 | 884.00 | 870.00 | 871.00 | 789.78 | 2,111,788 |
| 2025-04-28 | 872.00 | 877.50 | 869.50 | 872.00 | 790.69 | 750,880 |
| 2025-04-25 | 872.00 | 877.50 | 869.00 | 869.50 | 788.42 | 813,015 |
| 2025-04-24 | 869.00 | 882.00 | 867.50 | 871.00 | 789.78 | 744,759 |
| 2025-04-23 | 877.50 | 881.50 | 862.50 | 862.50 | 782.07 | 888,102 |
| 2025-04-22 | 863.50 | 876.00 | 860.50 | 875.00 | 793.41 | 1,434,769 |
| 2025-04-17 | 850.00 | 863.50 | 840.00 | 860.50 | 780.26 | 703,032 |
| 2025-04-16 | 866.50 | 873.00 | 861.00 | 871.50 | 767.66 | 1,540,284 |
| 2025-04-15 | 833.00 | 863.50 | 833.00 | 863.50 | 760.61 | 767,603 |
| 2025-04-14 | 836.00 | 842.50 | 833.00 | 835.00 | 735.50 | 935,351 |
| 2025-04-11 | 823.00 | 839.50 | 814.50 | 831.00 | 731.98 | 973,426 |
| 2025-04-10 | 813.00 | 835.00 | 808.00 | 823.00 | 724.93 | 1,570,467 |
| 2025-04-09 | 808.00 | 811.00 | 787.00 | 794.00 | 699.39 | 1,664,046 |
| 2025-04-08 | 801.00 | 827.00 | 790.00 | 817.50 | 720.09 | 1,585,129 |
| 2025-04-07 | 806.50 | 836.00 | 788.50 | 797.00 | 702.03 | 2,229,842 |
| 2025-04-04 | 849.50 | 857.00 | 822.00 | 825.00 | 726.70 | 1,496,073 |
| 2025-04-03 | 826.00 | 846.55 | 811.00 | 842.50 | 742.11 | 1,304,066 |
| 2025-04-02 | 808.50 | 814.50 | 804.50 | 812.00 | 715.24 | 438,834 |
| 2025-04-01 | 816.50 | 820.50 | 812.50 | 814.00 | 717.01 | 493,974 |
| 2025-03-31 | 819.50 | 819.50 | 805.50 | 814.00 | 717.01 | 727,677 |
| 2025-03-28 | 800.50 | 814.50 | 797.50 | 814.50 | 717.45 | 755,805 |
| 2025-03-27 | 816.00 | 816.00 | 797.50 | 800.00 | 704.67 | 483,329 |
| 2025-03-26 | 813.00 | 813.00 | 801.50 | 808.50 | 712.16 | 629,144 |
| 2025-03-25 | 809.00 | 815.50 | 804.00 | 809.00 | 712.60 | 1,112,256 |
| 2025-03-24 | 816.50 | 820.50 | 805.50 | 806.00 | 709.96 | 507,294 |
| 2025-03-21 | 812.00 | 817.03 | 808.00 | 817.00 | 719.65 | 1,462,319 |
| 2025-03-20 | 814.00 | 818.50 | 810.00 | 815.50 | 718.33 | 730,359 |
| 2025-03-19 | 815.50 | 816.00 | 806.50 | 809.50 | 713.04 | 620,049 |
| 2025-03-18 | 822.00 | 823.00 | 812.00 | 814.00 | 717.01 | 550,523 |
| 2025-03-17 | 813.50 | 820.00 | 809.50 | 818.00 | 720.53 | 380,517 |
| 2025-03-14 | 808.50 | 816.00 | 801.50 | 812.50 | 715.69 | 1,025,732 |
| 2025-03-13 | 813.50 | 815.50 | 799.00 | 808.00 | 711.72 | 1,219,813 |
| 2025-03-12 | 798.50 | 817.50 | 796.50 | 815.00 | 717.89 | 816,036 |
| 2025-03-11 | 803.00 | 816.00 | 799.50 | 799.50 | 704.23 | 1,039,317 |
| 2025-03-10 | 805.50 | 811.50 | 798.00 | 804.50 | 708.64 | 662,093 |
| 2025-03-07 | 789.50 | 805.50 | 785.00 | 800.50 | 705.12 | 1,122,111 |
| 2025-03-06 | 810.00 | 812.00 | 787.00 | 792.50 | 698.07 | 1,101,690 |
| 2025-03-05 | 824.50 | 832.00 | 807.00 | 813.50 | 716.57 | 1,704,960 |
| 2025-03-04 | 826.50 | 833.00 | 825.50 | 827.00 | 728.46 | 678,277 |
| 2025-03-03 | 829.00 | 836.50 | 824.50 | 828.50 | 729.78 | 709,520 |
| 2025-02-28 | 826.00 | 840.50 | 826.00 | 835.50 | 735.94 | 1,172,344 |
| 2025-02-27 | 838.50 | 844.00 | 833.00 | 836.00 | 736.39 | 752,575 |
| 2025-02-26 | 837.00 | 857.50 | 835.50 | 842.00 | 741.67 | 1,067,700 |
| 2025-02-25 | 876.50 | 879.50 | 841.50 | 853.50 | 751.80 | 1,021,840 |
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.