Unite Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 868.00 | 870.50 | 855.00 | 856.00 | 754.00 | 783,725 |
| 2025-02-21 | 857.00 | 866.00 | 856.50 | 860.50 | 757.97 | 1,265,155 |
| 2025-02-20 | 871.50 | 871.50 | 852.00 | 859.00 | 756.64 | 2,553,991 |
| 2025-02-19 | 863.00 | 866.00 | 851.50 | 856.00 | 754.00 | 723,347 |
| 2025-02-18 | 862.00 | 868.50 | 857.50 | 865.50 | 762.37 | 896,954 |
| 2025-02-17 | 873.50 | 879.00 | 861.00 | 864.50 | 761.49 | 829,266 |
| 2025-02-14 | 884.00 | 885.61 | 871.50 | 879.50 | 774.70 | 991,997 |
| 2025-02-13 | 871.50 | 877.00 | 863.00 | 877.00 | 772.50 | 944,754 |
| 2025-02-12 | 861.00 | 875.00 | 857.00 | 867.00 | 763.69 | 1,415,213 |
| 2025-02-11 | 856.00 | 865.50 | 853.50 | 863.50 | 760.61 | 3,861,799 |
| 2025-02-10 | 849.50 | 860.00 | 847.50 | 858.50 | 756.20 | 489,340 |
| 2025-02-07 | 863.50 | 869.00 | 846.50 | 846.50 | 745.63 | 699,598 |
| 2025-02-06 | 874.00 | 876.50 | 859.00 | 866.50 | 763.25 | 1,445,099 |
| 2025-02-05 | 855.00 | 871.50 | 855.00 | 868.00 | 764.57 | 561,523 |
| 2025-02-04 | 852.50 | 858.50 | 847.50 | 856.00 | 754.00 | 815,571 |
| 2025-02-03 | 849.00 | 855.50 | 841.00 | 855.50 | 753.56 | 730,987 |
| 2025-01-31 | 846.50 | 858.50 | 842.00 | 857.00 | 754.88 | 1,168,530 |
| 2025-01-30 | 838.50 | 855.50 | 834.00 | 849.00 | 747.84 | 655,288 |
| 2025-01-29 | 843.00 | 846.00 | 837.50 | 837.50 | 737.71 | 681,526 |
| 2025-01-28 | 833.00 | 848.00 | 833.00 | 842.50 | 742.11 | 839,719 |
| 2025-01-27 | 824.00 | 840.50 | 819.50 | 837.00 | 737.27 | 781,190 |
| 2025-01-24 | 829.00 | 836.00 | 821.00 | 824.50 | 726.26 | 675,147 |
| 2025-01-23 | 827.50 | 831.50 | 818.00 | 827.50 | 728.90 | 714,404 |
| 2025-01-22 | 835.00 | 844.50 | 825.00 | 826.00 | 727.58 | 913,230 |
| 2025-01-21 | 834.00 | 838.50 | 823.00 | 838.00 | 738.15 | 901,983 |
| 2025-01-20 | 843.00 | 847.00 | 833.00 | 834.00 | 734.62 | 1,034,498 |
| 2025-01-17 | 832.50 | 844.00 | 830.00 | 841.00 | 740.79 | 1,030,520 |
| 2025-01-16 | 823.00 | 831.00 | 817.50 | 830.00 | 731.10 | 1,571,267 |
| 2025-01-15 | 816.00 | 827.50 | 805.50 | 822.00 | 724.05 | 1,479,337 |
| 2025-01-14 | 784.50 | 797.00 | 783.00 | 788.00 | 694.10 | 1,165,320 |
| 2025-01-13 | 795.50 | 797.00 | 784.50 | 794.00 | 699.39 | 835,274 |
| 2025-01-10 | 791.00 | 797.50 | 782.00 | 791.50 | 697.19 | 890,082 |
| 2025-01-09 | 782.50 | 799.50 | 780.50 | 792.00 | 697.63 | 631,548 |
| 2025-01-08 | 810.50 | 817.50 | 785.50 | 795.50 | 700.71 | 1,063,750 |
| 2025-01-07 | 815.00 | 823.50 | 810.50 | 812.50 | 715.69 | 1,001,097 |
| 2025-01-06 | 813.50 | 823.50 | 809.00 | 819.00 | 721.41 | 796,405 |
| 2025-01-03 | 812.50 | 820.00 | 808.50 | 814.00 | 717.01 | 898,947 |
| 2025-01-02 | 812.00 | 827.00 | 802.89 | 811.50 | 714.80 | 555,313 |
| 2024-12-31 | 803.50 | 813.50 | 801.50 | 806.50 | 710.40 | 331,132 |
| 2024-12-30 | 802.00 | 810.50 | 798.00 | 803.50 | 707.76 | 743,208 |
| 2024-12-27 | 804.50 | 809.50 | 801.00 | 808.00 | 711.72 | 329,860 |
| 2024-12-24 | 809.50 | 811.50 | 785.00 | 806.00 | 709.96 | 136,650 |
| 2024-12-23 | 802.00 | 804.50 | 795.00 | 804.00 | 708.20 | 360,779 |
| 2024-12-20 | 793.00 | 804.00 | 789.00 | 802.50 | 706.88 | 2,085,740 |
| 2024-12-19 | 801.50 | 805.00 | 787.50 | 793.00 | 698.51 | 1,215,429 |
| 2024-12-18 | 815.00 | 818.50 | 810.50 | 814.00 | 717.01 | 883,853 |
| 2024-12-17 | 806.50 | 816.50 | 800.00 | 810.50 | 713.92 | 2,615,474 |
| 2024-12-16 | 822.00 | 828.00 | 807.00 | 811.00 | 714.36 | 479,804 |
| 2024-12-13 | 831.50 | 836.50 | 824.00 | 827.50 | 728.90 | 1,458,140 |
| 2024-12-12 | 833.00 | 838.50 | 827.00 | 833.00 | 733.74 | 1,119,253 |
| 2024-12-11 | 837.00 | 840.00 | 832.00 | 833.50 | 734.18 | 1,143,254 |
| 2024-12-10 | 847.50 | 847.50 | 833.50 | 839.00 | 739.03 | 861,297 |
| 2024-12-09 | 848.50 | 850.00 | 831.00 | 835.00 | 735.50 | 1,041,953 |
| 2024-12-06 | 848.50 | 853.00 | 843.00 | 845.00 | 744.31 | 467,167 |
| 2024-12-05 | 858.00 | 864.00 | 847.00 | 847.00 | 746.07 | 882,894 |
| 2024-12-04 | 855.50 | 869.00 | 853.50 | 864.50 | 761.49 | 3,843,888 |
| 2024-12-03 | 862.00 | 865.50 | 855.00 | 856.50 | 754.44 | 864,532 |
| 2024-12-02 | 876.50 | 882.00 | 856.50 | 862.00 | 759.29 | 885,710 |
| 2024-11-29 | 880.00 | 892.50 | 865.00 | 882.00 | 776.90 | 678,536 |
| 2024-11-28 | 883.50 | 886.00 | 880.00 | 884.50 | 779.11 | 695,123 |
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.