Unite Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 444.00 | 457.00 | 444.00 | 456.20 | 456.20 | 5,014,895 |
| 2026-10-20 | 444.40 | 457.60 | 443.07 | 452.00 | 452.00 | 1,865,142 |
| 2026-10-19 | 448.40 | 449.60 | 440.40 | 442.80 | 442.80 | 1,069,025 |
| 2026-10-16 | 449.80 | 449.80 | 441.54 | 446.60 | 446.60 | 1,389,505 |
| 2026-10-15 | 441.60 | 447.60 | 441.20 | 442.80 | 442.80 | 1,548,290 |
| 2026-10-14 | 430.80 | 444.20 | 430.40 | 437.60 | 437.60 | 1,099,261 |
| 2026-10-13 | 433.00 | 437.60 | 425.20 | 431.00 | 431.00 | 871,257 |
| 2026-10-12 | 423.80 | 430.80 | 423.40 | 428.60 | 428.60 | 1,225,389 |
| 2026-10-09 | 420.00 | 431.20 | 420.00 | 423.20 | 423.20 | 4,764,825 |
| 2026-10-08 | 440.20 | 442.00 | 416.00 | 419.80 | 419.80 | 2,993,383 |
| 2026-10-07 | 449.40 | 457.20 | 442.20 | 442.20 | 442.20 | 1,452,796 |
| 2026-10-06 | 454.00 | 458.80 | 449.60 | 450.00 | 450.00 | 1,735,166 |
| 2026-10-05 | 458.00 | 461.80 | 453.60 | 453.80 | 453.80 | 3,270,984 |
| 2026-10-02 | 455.80 | 463.20 | 455.00 | 461.00 | 461.00 | 2,022,690 |
| 2026-10-01 | 468.60 | 471.40 | 455.60 | 455.80 | 455.80 | 2,074,108 |
| 2026-09-30 | 473.00 | 483.60 | 473.00 | 474.60 | 474.60 | 5,062,551 |
| 2026-09-29 | 466.80 | 476.20 | 461.60 | 471.20 | 471.20 | 1,703,527 |
| 2026-09-28 | 458.00 | 466.40 | 458.00 | 464.60 | 464.60 | 1,760,784 |
| 2026-09-25 | 458.00 | 464.00 | 455.80 | 455.80 | 455.80 | 4,973,157 |
| 2026-09-24 | 462.00 | 464.20 | 457.00 | 457.00 | 457.00 | 2,719,190 |
| 2026-09-23 | 470.00 | 472.60 | 464.00 | 464.00 | 464.00 | 1,766,923 |
| 2026-09-22 | 475.00 | 475.00 | 469.80 | 471.40 | 471.40 | 4,968,756 |
| 2026-09-21 | 469.60 | 473.60 | 466.20 | 473.40 | 473.40 | 5,327,029 |
| 2026-09-18 | 475.40 | 475.40 | 467.40 | 467.40 | 467.40 | 10,975,708 |
| 2026-09-17 | 479.00 | 479.00 | 466.80 | 473.60 | 473.60 | 2,742,244 |
| 2026-09-16 | 481.00 | 487.20 | 479.40 | 485.80 | 485.80 | 1,357,174 |
| 2026-09-15 | 473.20 | 480.20 | 470.40 | 480.00 | 480.00 | 1,234,329 |
| 2026-09-14 | 468.80 | 479.40 | 468.80 | 473.20 | 473.20 | 854,542 |
| 2026-09-11 | 470.00 | 477.40 | 470.00 | 471.40 | 471.40 | 1,156,709 |
| 2026-09-10 | 485.00 | 489.20 | 474.80 | 475.60 | 475.60 | 1,831,695 |
| 2026-09-09 | 490.60 | 494.20 | 488.00 | 488.20 | 488.20 | 2,012,394 |
| 2026-09-08 | 502.00 | 502.00 | 491.00 | 494.00 | 494.00 | 1,410,330 |
| 2026-09-07 | 494.40 | 494.40 | 487.80 | 492.20 | 492.20 | 9,636,153 |
| 2026-09-04 | 498.60 | 498.60 | 489.80 | 490.40 | 490.40 | 2,309,965 |
| 2026-09-03 | 485.00 | 496.00 | 485.00 | 494.20 | 494.20 | 1,308,081 |
| 2026-09-02 | 491.40 | 494.80 | 487.20 | 491.60 | 491.60 | 8,090,899 |
| 2026-09-01 | 502.50 | 507.00 | 488.00 | 492.00 | 492.00 | 3,580,369 |
| 2026-08-28 | 510.50 | 514.00 | 510.50 | 510.50 | 510.50 | 2,070,027 |
| 2026-08-27 | 530.00 | 530.00 | 510.00 | 511.50 | 511.50 | 1,517,747 |
| 2026-08-26 | 528.50 | 530.50 | 522.00 | 522.00 | 522.00 | 1,400,014 |
| 2026-08-25 | 533.00 | 533.00 | 524.00 | 528.50 | 528.50 | 959,611 |
| 2026-08-24 | 526.00 | 529.50 | 521.00 | 527.50 | 527.50 | 983,921 |
| 2026-08-21 | 522.50 | 528.00 | 517.50 | 528.00 | 514.09 | 1,155,716 |
| 2026-08-20 | 509.00 | 517.50 | 506.00 | 517.50 | 503.86 | 1,846,047 |
| 2026-08-19 | 510.00 | 514.50 | 506.00 | 513.50 | 499.97 | 1,817,328 |
| 2026-08-18 | 516.50 | 521.00 | 511.00 | 511.50 | 498.02 | 852,375 |
| 2026-08-17 | 529.50 | 531.50 | 518.00 | 520.00 | 506.30 | 881,967 |
| 2026-08-14 | 536.00 | 536.50 | 528.00 | 529.50 | 515.55 | 1,306,560 |
| 2026-08-13 | 538.50 | 538.50 | 525.00 | 530.00 | 516.04 | 5,877,273 |
| 2026-08-12 | 520.00 | 536.50 | 520.00 | 526.00 | 512.14 | 1,402,692 |
| 2026-08-11 | 520.00 | 530.00 | 520.00 | 525.50 | 511.65 | 978,927 |
| 2026-08-10 | 532.00 | 535.50 | 525.50 | 527.00 | 513.11 | 1,031,002 |
| 2026-08-07 | 534.50 | 539.50 | 531.50 | 532.50 | 518.47 | 2,329,788 |
| 2026-08-06 | 543.50 | 543.50 | 534.50 | 534.50 | 520.42 | 817,053 |
| 2026-08-05 | 536.50 | 545.50 | 535.00 | 541.00 | 526.75 | 6,584,428 |
| 2026-08-04 | 535.00 | 543.50 | 535.00 | 537.50 | 523.34 | 1,110,728 |
| 2026-08-03 | 538.00 | 544.00 | 536.00 | 538.50 | 524.31 | 1,933,852 |
| 2026-07-31 | 549.00 | 549.00 | 538.00 | 538.00 | 523.82 | 1,447,064 |
| 2026-07-30 | 535.00 | 552.50 | 532.00 | 546.00 | 531.61 | 2,224,764 |
| 2026-07-29 | 550.00 | 552.50 | 533.00 | 533.00 | 518.96 | 2,596,194 |
Page 1 of 2 · 65 trading daysOlder →
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.