UNION HOMES REAL ESTATE INVESTMENT TRUST PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	72.500	72.500	72.500	72.500	72.500	76,891
2026-04-16	72.500	72.500	72.500	72.500	72.500	555,731
2026-04-15	72.500	72.500	72.500	72.500	72.500	431,419
2026-04-14	72.500	72.500	72.500	72.500	72.500	9,837
2026-04-13	72.500	72.500	72.500	72.500	72.500	183,590
2026-04-10	72.500	72.500	72.500	72.500	72.500	44,975
2026-04-09	72.500	72.500	72.500	72.500	72.500	48,972
2026-04-08	72.500	72.500	72.500	72.500	72.500	139,171
2026-04-07	72.500	72.500	72.500	72.500	72.500	34,842
2026-04-02	72.500	72.500	72.500	72.500	72.500	22,270
2026-04-01	72.500	72.500	72.500	72.500	72.500	48,063
2026-03-31	72.500	72.500	72.500	72.500	72.500	440,957
2026-03-30	72.500	72.500	72.500	72.500	72.500	143,047
2026-03-27	72.500	72.500	72.500	72.500	72.500	101,096
2026-03-26	72.500	72.500	72.500	72.500	72.500	34,921
2026-03-25	76.150	76.150	72.500	72.500	72.500	219,856
2026-03-24	76.150	76.150	76.150	76.150	76.150	68,729
2026-03-23	76.150	76.150	76.150	76.150	76.150	61,979
2026-03-18	76.150	76.150	76.150	76.150	76.150	159,619
2026-03-17	76.150	76.150	76.150	76.150	76.150	160,460
2026-03-16	76.150	76.150	76.150	76.150	76.150	77,008
2026-03-13	76.150	76.150	76.150	76.150	76.150	51,090
2026-03-12	76.150	76.150	76.150	76.150	76.150	180,823
2026-03-11	76.150	76.150	76.150	76.150	76.150	144,175
2026-03-10	76.150	76.150	76.150	76.150	76.150	224,650
2026-03-09	76.150	76.150	76.150	76.150	76.150	231,012
2026-03-06	76.150	76.150	76.150	76.150	76.150	39,107
2026-03-05	76.150	76.150	76.150	76.150	76.150	175,915
2026-03-04	76.150	76.150	76.150	76.150	76.150	90,653
2026-03-03	76.150	76.150	76.150	76.150	76.150	216,209
2026-03-02	69.250	76.150	69.250	76.150	76.150	319,388
2026-02-27	69.250	69.250	69.250	69.250	69.250	71,719
2026-02-26	69.250	69.250	69.250	69.250	69.250	290,387
2026-02-25	69.300	69.300	69.250	69.250	69.250	194,225
2026-02-24	69.300	69.300	69.300	69.300	69.300	210,843
2026-02-23	69.300	69.300	69.300	69.300	69.300	85,870
2026-02-20	69.300	69.300	69.300	69.300	69.300	38,751
2026-02-19	69.250	69.300	69.250	69.300	69.300	531,010
2026-02-18	69.250	69.250	69.250	69.250	69.250	81,200
2026-02-17	69.250	69.250	69.250	69.250	69.250	102,643
2026-02-16	69.250	69.250	69.250	69.250	69.250	128,576
2026-02-13	69.250	69.250	69.250	69.250	69.250	167,372
2026-02-12	69.250	69.250	69.250	69.250	69.250	436,389
2026-02-11	69.250	69.250	69.250	69.250	69.250	405,876
2026-02-10	69.250	69.250	69.250	69.250	69.250	91,982
2026-02-09	69.250	69.250	69.250	69.250	69.250	449,543
2026-02-06	69.250	69.250	69.250	69.250	69.250	346,776
2026-02-05	69.250	69.250	69.250	69.250	69.250	301,525
2026-02-04	76.900	76.900	69.250	69.250	69.250	1,361,116
2026-02-03	85.400	85.400	76.900	76.900	76.900	277,235
2026-02-02	94.850	94.850	85.400	85.400	85.400	281,037
2026-01-30	94.850	94.850	94.850	94.850	94.850	406,471
2026-01-29	94.850	94.850	94.850	94.850	94.850	767,416
2026-01-28	86.250	94.850	86.250	94.850	94.850	1,516,649
2026-01-27	78.450	86.250	78.450	86.250	86.250	161,749
2026-01-26	71.350	78.450	71.350	78.450	78.450	1,184,241
2026-01-23	64.900	71.350	64.900	71.350	71.350	1,644,636
2026-01-22	59.000	64.900	59.000	64.900	64.900	2,839,425
2026-01-21	54.000	59.400	54.000	59.000	59.000	3,020,552
2026-01-20	54.000	54.000	54.000	54.000	54.000	26,596

← NewerPage 3 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	5.5500 NGN
2025-06-16	5.0500 NGN
2025-05-12	5.0500 NGN
2024-07-10	3.1500 NGN
2023-05-16	2.1000 NGN
2022-04-21	1.9100 NGN
2021-04-15	1.8600 NGN
2020-08-31	1.7500 NGN
2019-10-21	1.7500 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.