Unite Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	470.20	473.80	461.40	472.20	459.76	988,775
2026-04-30	458.20	465.60	455.20	463.80	451.58	1,927,360
2026-04-29	457.00	463.20	457.00	458.60	446.52	3,137,396
2026-04-28	465.40	465.60	455.40	461.80	449.63	4,695,862
2026-04-27	465.00	469.80	464.59	465.60	453.33	1,615,319
2026-04-24	469.40	472.40	462.70	467.80	455.47	1,940,912
2026-04-23	468.00	476.60	468.00	471.00	458.59	2,230,293
2026-04-22	477.40	480.38	474.80	475.20	462.68	3,473,005
2026-04-21	470.80	479.20	468.20	477.60	465.02	2,490,600
2026-04-20	478.40	479.00	468.60	470.60	458.20	2,139,860
2026-04-17	473.40	485.45	468.20	479.80	467.16	3,221,013
2026-04-16	461.60	482.00	460.40	473.00	460.54	2,934,736
2026-04-15	472.20	482.20	471.00	482.20	445.25	2,501,614
2026-04-14	458.40	471.60	458.40	468.60	432.69	1,819,476
2026-04-13	462.00	466.40	456.40	461.20	425.86	1,757,888
2026-04-10	469.60	469.80	459.20	461.60	426.23	3,219,429
2026-04-09	465.60	467.80	455.40	461.20	425.86	2,823,000
2026-04-08	472.00	478.60	462.80	466.40	430.66	4,807,872
2026-04-07	468.60	469.00	456.20	456.40	421.43	3,253,081
2026-04-02	458.20	463.20	453.80	459.80	424.57	1,881,089
2026-04-01	461.60	466.80	456.00	463.20	427.71	1,976,556
2026-03-31	458.20	466.20	455.00	455.00	420.14	1,958,114
2026-03-30	447.40	454.20	442.20	454.20	419.40	2,859,147
2026-03-27	464.60	466.00	448.60	448.80	414.41	3,088,722
2026-03-26	452.60	462.00	452.20	461.40	426.04	2,628,727
2026-03-25	458.40	464.80	457.00	458.00	422.91	3,591,503
2026-03-24	455.20	463.20	452.60	455.60	420.69	2,992,723
2026-03-23	460.00	466.60	449.76	455.00	420.14	7,626,952
2026-03-20	479.20	479.20	465.00	467.40	431.59	14,814,990
2026-03-19	480.00	482.40	469.40	474.20	437.86	5,692,746
2026-03-18	486.20	490.00	481.60	484.80	447.65	2,698,033
2026-03-17	478.00	490.20	478.00	483.40	446.36	4,234,933
2026-03-16	472.80	488.60	472.80	484.20	447.10	3,225,501
2026-03-13	466.60	477.60	460.80	471.60	435.46	4,857,805
2026-03-12	480.40	483.40	466.60	466.60	430.85	4,704,232
2026-03-11	486.20	488.40	480.60	480.60	443.77	3,486,855
2026-03-10	487.80	497.00	487.80	488.40	450.98	3,913,160
2026-03-09	491.00	491.20	479.60	483.20	446.17	4,422,306
2026-03-06	495.20	501.00	489.40	500.50	462.15	3,987,174
2026-03-05	491.20	500.50	491.20	496.80	458.73	3,007,628
2026-03-04	492.20	497.60	487.00	493.00	455.22	3,686,571
2026-03-03	500.00	504.00	492.80	496.00	457.99	6,706,255
2026-03-02	495.00	501.00	485.60	501.00	462.61	5,665,800
2026-02-27	507.50	509.50	494.60	504.00	465.38	6,342,390
2026-02-26	498.60	511.96	496.00	502.50	464.00	4,844,695
2026-02-25	500.00	507.50	484.24	497.40	459.29	9,019,376
2026-02-24	553.00	560.75	495.40	495.40	457.44	11,919,430
2026-02-23	585.00	585.00	576.00	578.00	533.71	2,123,812
2026-02-20	579.50	585.50	579.00	580.50	536.02	3,571,967
2026-02-19	578.50	584.00	576.00	579.50	535.10	2,802,784
2026-02-18	599.00	599.00	576.00	578.00	533.71	2,857,069
2026-02-17	587.50	595.50	582.50	595.00	549.41	2,127,057
2026-02-16	583.00	587.00	576.50	581.00	536.48	2,785,924
2026-02-13	579.50	588.50	571.00	583.00	538.33	1,662,388
2026-02-12	588.00	588.00	566.50	581.50	536.94	2,251,481
2026-02-11	579.50	587.50	575.00	583.50	538.79	2,702,988
2026-02-10	572.00	580.00	571.00	576.50	532.33	2,656,448
2026-02-09	582.50	583.90	565.00	574.00	530.02	2,490,742
2026-02-06	575.50	581.50	571.50	580.00	535.56	1,440,048
2026-02-05	585.00	585.00	567.00	575.00	530.94	2,437,076

← NewerPage 3 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.