Unite Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 455.80 | 459.00 | 452.00 | 454.00 | 454.00 | 760,204 |
| 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 |
Page 1 of 1 · 24 trading days
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.