Unite Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	552.00	555.11	533.50	549.50	535.02	2,956,862
2026-07-27	557.00	560.00	551.00	557.50	542.81	1,626,851
2026-07-24	551.00	555.00	544.00	555.00	540.38	805,336
2026-07-23	555.00	558.50	544.50	548.00	533.56	1,304,458
2026-07-22	546.00	553.50	539.50	546.00	531.61	2,494,433
2026-07-21	542.00	547.50	539.82	546.00	531.61	1,500,372
2026-07-20	536.00	552.50	528.50	544.50	530.15	1,612,383
2026-07-17	524.00	538.50	479.40	537.50	523.34	1,077,037
2026-07-16	519.00	529.50	519.00	527.00	513.11	1,570,837
2026-07-15	528.50	531.00	517.50	525.00	511.17	951,213
2026-07-14	521.00	525.00	516.75	521.00	507.27	930,836
2026-07-13	519.50	529.00	517.50	524.00	510.19	1,034,966
2026-07-10	523.00	525.56	515.00	518.50	504.84	2,350,937
2026-07-09	506.50	518.00	459.40	517.00	503.38	1,100,566
2026-07-08	529.50	529.50	501.75	505.00	491.69	4,694,142
2026-07-07	522.50	524.00	516.00	519.50	505.81	4,809,199
2026-07-06	520.00	529.00	513.00	516.50	502.89	1,400,108
2026-07-03	519.00	526.50	515.00	525.00	511.17	864,793
2026-07-02	525.50	525.50	510.00	518.00	504.35	1,195,739
2026-07-01	513.00	515.50	505.50	513.00	499.48	1,224,512
2026-06-30	515.00	521.50	508.50	508.50	495.10	2,601,902
2026-06-29	529.50	529.50	518.50	520.00	506.30	2,832,186
2026-06-26	520.50	529.50	520.50	526.50	512.63	1,124,957
2026-06-25	519.50	525.50	518.00	520.50	506.79	1,245,087
2026-06-24	510.00	522.00	510.00	519.50	505.81	1,735,709
2026-06-23	505.00	512.50	502.50	508.50	495.10	3,412,189
2026-06-22	514.50	514.50	506.50	508.50	495.10	3,830,087
2026-06-19	515.00	518.82	501.00	512.00	498.51	7,743,719
2026-06-18	518.00	534.00	516.75	532.50	518.47	2,679,510
2026-06-17	531.00	531.00	520.00	524.50	510.68	1,622,814
2026-06-16	526.50	533.00	523.00	528.00	514.09	1,255,223
2026-06-15	528.00	537.50	523.00	527.00	513.11	3,449,251
2026-06-12	517.00	528.00	517.00	528.00	514.09	1,382,821
2026-06-11	517.50	526.50	517.00	517.00	503.38	2,912,011
2026-06-10	516.50	527.50	511.50	525.00	511.17	1,578,939
2026-06-09	509.00	524.00	509.00	515.00	501.43	1,540,644
2026-06-08	495.80	512.50	465.40	511.50	498.02	1,771,566
2026-06-05	521.00	521.00	506.00	506.00	492.67	1,071,149
2026-06-04	501.00	510.50	501.00	509.00	495.59	1,872,300
2026-06-03	507.00	520.00	502.00	502.50	489.26	2,395,285
2026-06-02	513.50	526.50	513.50	515.00	501.43	1,800,558
2026-06-01	518.00	521.00	509.00	514.50	500.94	2,921,717
2026-05-29	521.50	523.00	514.50	516.50	502.89	3,615,138
2026-05-28	495.40	512.50	495.40	511.00	497.54	1,992,258
2026-05-27	499.00	515.50	498.00	507.00	493.64	6,089,605
2026-05-26	503.00	507.50	499.60	502.00	488.77	2,620,584
2026-05-22	500.00	504.50	497.00	497.00	483.90	2,331,728
2026-05-21	500.00	505.00	498.00	501.00	487.80	2,774,225
2026-05-20	486.40	501.00	484.60	499.00	485.85	6,614,181
2026-05-19	489.80	495.00	485.20	489.20	476.31	2,469,205
2026-05-18	478.40	486.20	476.40	483.80	471.05	10,590,250
2026-05-15	474.00	481.00	473.40	481.00	468.33	6,029,533
2026-05-14	476.80	482.40	470.60	481.60	468.91	2,247,538
2026-05-13	480.20	480.20	464.80	475.20	462.68	4,576,820
2026-05-12	481.20	481.20	465.00	468.80	456.45	3,576,948
2026-05-11	485.00	486.00	480.00	481.20	468.52	3,783,009
2026-05-08	473.80	486.20	472.40	482.40	469.69	3,589,590
2026-05-07	472.00	477.00	470.40	476.80	464.24	5,879,239
2026-05-06	467.80	479.60	463.40	471.80	459.37	5,947,994
2026-05-05	472.60	474.58	462.20	462.40	450.22	3,304,954

← NewerPage 2 of 5 · 254 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.