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
2025-10-22	51.850	51.850	51.850	51.850	51.850	20,911
2025-10-21	51.850	51.850	51.850	51.850	51.850	56,782
2025-10-20	51.850	51.850	51.850	51.850	51.850	13,374
2025-10-17	51.850	51.850	51.850	51.850	51.850	64,530
2025-10-16	51.850	51.850	51.850	51.850	51.850	122,819
2025-10-15	51.850	51.850	51.850	51.850	51.850	21,089
2025-10-14	51.850	51.850	51.850	51.850	51.850	27,418
2025-10-13	51.850	51.850	51.850	51.850	51.850	66,843
2025-10-10	57.600	57.600	51.850	51.850	51.850	317,323
2025-10-09	57.600	57.600	57.600	57.600	57.600	17,163
2025-10-08	57.600	57.600	57.600	57.600	57.600	34,190
2025-10-07	57.600	57.600	57.600	57.600	57.600	72,121
2025-10-06	57.600	57.600	57.600	57.600	57.600	20,117
2025-10-03	57.600	57.600	57.600	57.600	57.600	8,883
2025-10-02	57.600	57.600	57.600	57.600	57.600	104,985
2025-09-30	57.600	57.600	57.600	57.600	57.600	107,802
2025-09-29	57.600	57.600	57.600	57.600	57.600	89,690
2025-09-26	57.600	57.600	57.600	57.600	57.600	25,018
2025-09-25	57.600	57.600	57.600	57.600	57.600	4,285
2025-09-24	57.600	57.600	57.600	57.600	57.600	15,597
2025-09-23	57.600	57.600	57.600	57.600	57.600	231,006
2025-09-22	57.600	57.600	57.600	57.600	57.600	24,170
2025-09-19	57.600	57.600	57.600	57.600	57.600	25,815
2025-09-18	57.600	57.600	57.600	57.600	57.600	13,128
2025-09-17	57.600	57.600	57.600	57.600	57.600	30,665
2025-09-16	57.600	57.600	57.600	57.600	57.600	61,277
2025-09-15	57.600	57.600	57.600	57.600	57.600	5,158
2025-09-12	57.600	57.600	57.600	57.600	57.600	282,095
2025-09-11	57.600	57.600	57.600	57.600	57.600	24,747
2025-09-10	57.600	57.600	57.600	57.600	57.600	199,699
2025-09-09	57.600	57.600	57.600	57.600	57.600	55,974
2025-09-08	57.600	57.600	57.600	57.600	57.600	208,028
2025-09-04	57.600	57.600	57.600	57.600	57.600	220,744
2025-09-03	57.600	57.600	57.600	57.600	57.600	14,059
2025-09-02	57.600	57.600	57.600	57.600	57.600	10,649
2025-09-01	57.600	57.600	57.600	57.600	57.600	229,939
2025-08-29	57.600	57.600	57.600	57.600	57.600	409,984
2025-08-28	57.600	57.600	57.600	57.600	57.600	28,288
2025-08-27	57.600	57.600	57.600	57.600	57.600	1,233,111
2025-08-26	57.600	57.600	57.600	57.600	57.600	21,313
2025-08-25	57.600	57.600	57.600	57.600	57.600	13,467
2025-08-22	57.600	57.600	57.600	57.600	57.600	520,222
2025-08-21	57.600	57.600	57.600	57.600	57.600	16,229
2025-08-20	57.600	57.600	57.600	57.600	57.600	314,800
2025-08-19	57.600	57.600	57.600	57.600	57.600	102,883
2025-08-18	57.600	57.600	57.600	57.600	57.600	315,161
2025-08-15	57.600	57.600	57.600	57.600	57.600	3,992
2025-08-14	57.600	57.600	57.600	57.600	57.600	16,275
2025-08-13	57.600	57.600	57.600	57.600	57.600	283,238
2025-08-12	57.600	57.600	57.600	57.600	57.600	317,436
2025-08-11	57.600	57.600	57.600	57.600	57.600	124,480
2025-08-08	57.600	57.600	57.600	57.600	57.600	159,311
2025-08-07	57.600	57.600	57.600	57.600	57.600	19,563
2025-08-06	64.000	64.000	57.600	57.600	57.600	250,194
2025-08-05	64.000	64.000	64.000	64.000	64.000	94,928
2025-08-04	64.000	64.000	64.000	64.000	64.000	34,014
2025-08-01	64.000	64.000	64.000	64.000	64.000	24,422
2025-07-31	64.000	64.000	64.000	64.000	64.000	17,718
2025-07-30	64.000	64.000	64.000	64.000	64.000	185,116
2025-07-29	64.000	64.000	64.000	64.000	64.000	160,191

← NewerPage 5 of 21 · 1,235 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.