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
2026-01-19	54.000	54.000	54.000	54.000	54.000	891,907
2026-01-16	51.850	51.850	51.850	51.850	51.850	92,836
2026-01-15	51.850	51.850	51.850	51.850	51.850	5,457
2026-01-14	51.850	51.850	51.850	51.850	51.850	959,998
2026-01-13	51.850	51.850	51.850	51.850	51.850	91,842
2026-01-12	51.850	51.850	51.850	51.850	51.850	54,188
2026-01-09	51.850	51.850	51.850	51.850	51.850	39,136
2026-01-08	51.850	51.850	51.850	51.850	51.850	154,121
2026-01-07	51.850	51.850	51.850	51.850	51.850	315,389
2026-01-06	51.850	51.850	51.850	51.850	51.850	61,121
2026-01-05	51.850	51.850	51.850	51.850	51.850	39,739
2026-01-02	51.850	51.850	51.850	51.850	51.850	40,368
2025-12-31	51.850	51.850	51.850	51.850	51.850	9,296
2025-12-30	51.850	51.850	51.850	51.850	51.850	73,365
2025-12-29	51.850	51.850	51.850	51.850	51.850	12,227
2025-12-24	51.850	51.850	51.850	51.850	51.850	23,285
2025-12-23	51.850	51.850	51.850	51.850	51.850	23,707
2025-12-22	51.850	51.850	51.850	51.850	51.850	46,562
2025-12-19	51.850	51.850	51.850	51.850	51.850	43,374
2025-12-18	51.850	51.850	51.850	51.850	51.850	32,067
2025-12-17	51.850	51.850	51.850	51.850	51.850	42,696
2025-12-16	51.850	51.850	51.850	51.850	51.850	123,423
2025-12-15	51.850	51.850	51.850	51.850	51.850	80,708
2025-12-12	51.850	51.850	51.850	51.850	51.850	17,098
2025-12-11	51.850	51.850	51.850	51.850	51.850	53,951
2025-12-10	51.850	51.850	51.850	51.850	51.850	53,365
2025-12-09	51.850	51.850	51.850	51.850	51.850	119,242
2025-12-08	51.850	51.850	51.850	51.850	51.850	34,801
2025-12-05	51.850	51.850	51.850	51.850	51.850	22,672
2025-12-04	51.850	51.850	51.850	51.850	51.850	48,252
2025-12-03	51.850	51.850	51.850	51.850	51.850	17,105
2025-12-02	51.850	51.850	51.850	51.850	51.850	17,810
2025-12-01	51.850	51.850	51.850	51.850	51.850	4,433
2025-11-28	51.850	51.850	51.850	51.850	51.850	6,923
2025-11-27	51.850	51.850	51.850	51.850	51.850	1,880
2025-11-26	51.850	51.850	51.850	51.850	51.850	29,953
2025-11-25	51.850	51.850	51.850	51.850	51.850	20,886
2025-11-24	51.850	51.850	51.850	51.850	51.850	10,808
2025-11-21	51.850	51.850	51.850	51.850	51.850	1,211
2025-11-20	51.850	51.850	51.850	51.850	51.850	102,441
2025-11-19	51.850	51.850	51.850	51.850	51.850	12,222
2025-11-18	51.850	51.850	51.850	51.850	51.850	5,021
2025-11-17	51.850	51.850	51.850	51.850	51.850	14,943
2025-11-14	51.850	51.850	51.850	51.850	51.850	17,401
2025-11-13	51.850	51.850	51.850	51.850	51.850	32,322
2025-11-12	51.850	51.850	51.850	51.850	51.850	39,151
2025-11-11	51.850	51.850	51.850	51.850	51.850	78,860
2025-11-10	51.850	51.850	51.850	51.850	51.850	22,087
2025-11-07	51.850	51.850	51.850	51.850	51.850	9,923
2025-11-06	51.850	51.850	51.850	51.850	51.850	8,119
2025-11-05	51.850	51.850	51.850	51.850	51.850	6,720
2025-11-04	51.850	51.850	51.850	51.850	51.850	12,094
2025-11-03	51.850	51.850	51.850	51.850	51.850	28,589
2025-10-31	51.850	51.850	51.850	51.850	51.850	33,892
2025-10-30	51.850	51.850	51.850	51.850	51.850	20,308
2025-10-29	51.850	51.850	51.850	51.850	51.850	66,998
2025-10-28	51.850	51.850	51.850	51.850	51.850	90,900
2025-10-27	51.850	51.850	51.850	51.850	51.850	14,699
2025-10-24	51.850	51.850	51.850	51.850	51.850	48,633
2025-10-23	51.850	51.850	51.850	51.850	51.850	82,204

← NewerPage 4 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.