Unite Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 873.50 | 884.00 | 867.00 | 881.50 | 776.46 | 742,470 |
| 2024-11-26 | 871.50 | 875.00 | 866.00 | 871.00 | 767.21 | 855,978 |
| 2024-11-25 | 875.50 | 879.50 | 858.00 | 873.00 | 768.98 | 1,554,227 |
| 2024-11-22 | 848.00 | 869.50 | 844.00 | 865.00 | 761.93 | 1,389,097 |
| 2024-11-21 | 836.50 | 845.50 | 830.89 | 843.50 | 742.99 | 1,024,547 |
| 2024-11-20 | 850.50 | 851.50 | 837.50 | 843.50 | 742.99 | 702,284 |
| 2024-11-19 | 848.00 | 857.00 | 843.00 | 852.00 | 750.48 | 471,631 |
| 2024-11-18 | 860.50 | 863.50 | 843.50 | 846.00 | 745.19 | 2,116,802 |
| 2024-11-15 | 865.50 | 865.50 | 846.00 | 857.00 | 754.88 | 501,349 |
| 2024-11-14 | 834.00 | 851.00 | 834.00 | 851.00 | 749.60 | 1,015,616 |
| 2024-11-13 | 853.00 | 855.00 | 837.50 | 838.50 | 738.59 | 591,335 |
| 2024-11-12 | 860.00 | 862.50 | 850.50 | 855.00 | 753.12 | 754,234 |
| 2024-11-11 | 868.50 | 872.00 | 863.50 | 867.00 | 763.69 | 340,760 |
| 2024-11-08 | 860.00 | 866.69 | 857.50 | 864.50 | 761.49 | 624,384 |
| 2024-11-07 | 857.50 | 861.00 | 852.00 | 855.00 | 753.12 | 2,702,600 |
| 2024-11-06 | 872.00 | 878.50 | 845.50 | 852.50 | 750.92 | 1,112,556 |
| 2024-11-05 | 868.00 | 874.50 | 867.00 | 867.00 | 763.69 | 513,141 |
| 2024-11-04 | 867.00 | 881.50 | 867.00 | 871.50 | 767.66 | 883,703 |
| 2024-11-01 | 873.00 | 885.00 | 870.00 | 874.00 | 769.86 | 1,089,641 |
| 2024-10-31 | 889.00 | 893.50 | 865.00 | 875.50 | 771.18 | 1,233,066 |
| 2024-10-30 | 893.50 | 922.00 | 891.50 | 894.00 | 787.47 | 852,835 |
| 2024-10-29 | 915.50 | 917.50 | 892.50 | 898.00 | 791.00 | 600,026 |
| 2024-10-28 | 902.50 | 912.00 | 898.50 | 910.50 | 802.01 | 540,361 |
| 2024-10-25 | 910.00 | 910.00 | 898.00 | 901.00 | 793.64 | 506,014 |
| 2024-10-24 | 914.50 | 917.00 | 908.00 | 908.00 | 799.81 | 356,854 |
| 2024-10-23 | 916.50 | 920.94 | 909.50 | 913.50 | 804.65 | 585,342 |
| 2024-10-22 | 910.00 | 918.00 | 904.00 | 918.00 | 808.61 | 810,593 |
| 2024-10-21 | 947.00 | 947.00 | 916.50 | 920.00 | 810.38 | 751,975 |
| 2024-10-18 | 925.00 | 940.00 | 921.50 | 932.50 | 821.39 | 525,647 |
| 2024-10-17 | 938.00 | 940.00 | 926.72 | 933.00 | 821.83 | 1,378,895 |
| 2024-10-16 | 938.00 | 938.00 | 926.50 | 935.50 | 824.03 | 2,479,268 |
| 2024-10-15 | 920.50 | 924.50 | 913.50 | 920.00 | 810.38 | 790,343 |
| 2024-10-14 | 919.00 | 921.50 | 907.50 | 914.00 | 805.09 | 469,764 |
| 2024-10-11 | 921.50 | 924.50 | 911.00 | 921.00 | 811.26 | 518,659 |
| 2024-10-10 | 923.50 | 928.50 | 914.50 | 920.00 | 810.38 | 820,574 |
| 2024-10-09 | 906.00 | 931.50 | 906.00 | 923.00 | 813.02 | 1,047,901 |
| 2024-10-08 | 922.50 | 923.50 | 907.50 | 909.00 | 800.69 | 635,664 |
| 2024-10-07 | 923.00 | 928.00 | 905.00 | 916.50 | 807.29 | 649,538 |
| 2024-10-04 | 923.00 | 930.50 | 915.00 | 919.00 | 809.50 | 630,597 |
| 2024-10-03 | 934.00 | 939.00 | 922.50 | 922.50 | 812.58 | 766,103 |
| 2024-10-02 | 943.00 | 945.00 | 924.79 | 930.50 | 819.62 | 782,734 |
| 2024-10-01 | 940.50 | 952.50 | 936.50 | 943.00 | 830.64 | 4,382,676 |
| 2024-09-30 | 952.50 | 952.50 | 936.00 | 940.00 | 827.99 | 3,270,260 |
| 2024-09-27 | 959.00 | 960.00 | 949.50 | 956.00 | 842.09 | 679,821 |
| 2024-09-26 | 950.00 | 962.00 | 947.00 | 952.50 | 839.00 | 813,527 |
| 2024-09-25 | 940.50 | 950.00 | 939.00 | 948.00 | 835.04 | 519,870 |
| 2024-09-24 | 965.50 | 968.00 | 938.00 | 944.50 | 831.96 | 523,044 |
| 2024-09-23 | 936.50 | 958.50 | 936.50 | 956.50 | 842.53 | 598,515 |
| 2024-09-20 | 953.00 | 957.50 | 946.00 | 951.50 | 838.12 | 2,928,893 |
| 2024-09-19 | 974.00 | 974.00 | 957.50 | 961.00 | 846.49 | 631,845 |
| 2024-09-18 | 960.50 | 995.00 | 960.50 | 968.00 | 841.73 | 723,853 |
| 2024-09-17 | 994.50 | 996.00 | 975.50 | 975.50 | 848.26 | 700,610 |
| 2024-09-16 | 994.50 | 996.00 | 982.50 | 984.00 | 855.65 | 1,959,345 |
| 2024-09-13 | 994.00 | 1,001.00 | 989.50 | 993.50 | 863.91 | 630,502 |
| 2024-09-12 | 991.50 | 999.00 | 990.00 | 992.00 | 862.60 | 876,966 |
| 2024-09-11 | 993.50 | 1,003.00 | 974.00 | 986.00 | 857.39 | 781,613 |
| 2024-09-10 | 947.50 | 988.50 | 946.00 | 988.50 | 859.56 | 1,137,030 |
| 2024-09-09 | 963.00 | 963.00 | 945.00 | 951.00 | 826.95 | 487,085 |
| 2024-09-06 | 952.50 | 961.50 | 949.00 | 956.00 | 831.30 | 897,957 |
| 2024-09-05 | 953.00 | 965.00 | 951.50 | 954.50 | 830.00 | 3,146,052 |
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.