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
2025-07-28	64.000	64.000	64.000	64.000	64.000	13,124
2025-07-25	64.000	64.000	64.000	64.000	64.000	18,685
2025-07-24	64.000	64.000	64.000	64.000	64.000	11,246
2025-07-23	64.000	64.000	64.000	64.000	64.000	19,783
2025-07-22	64.000	64.000	64.000	64.000	64.000	35,770
2025-07-21	64.000	64.000	64.000	64.000	64.000	14,609
2025-07-18	64.000	64.000	64.000	64.000	64.000	119,181
2025-07-17	64.000	64.000	64.000	64.000	64.000	11,471
2025-07-16	64.000	64.000	64.000	64.000	64.000	84,414
2025-07-14	64.000	64.000	64.000	64.000	64.000	98,966
2025-07-11	64.000	64.000	64.000	64.000	64.000	14,234
2025-07-10	64.000	64.000	64.000	64.000	64.000	14,092
2025-07-09	60.000	64.000	60.000	64.000	64.000	293,688
2025-07-08	60.000	60.000	60.000	60.000	60.000	29,759
2025-07-07	55.000	60.000	55.000	60.000	60.000	161,518
2025-07-04	55.000	55.000	55.000	55.000	55.000	201,809
2025-07-03	50.250	55.000	50.250	55.000	55.000	225,750
2025-07-02	50.250	50.250	50.250	50.250	50.250	117,880
2025-07-01	50.250	50.250	50.250	50.250	50.250	63,100
2025-06-30	50.250	50.250	50.250	50.250	50.250	252,787
2025-06-27	50.250	50.250	50.250	50.250	50.250	739
2025-06-26	50.250	50.250	50.250	50.250	50.250	9,243
2025-06-25	50.250	50.250	50.250	50.250	50.250	11,204
2025-06-24	50.250	50.250	50.250	50.250	50.250	2,176
2025-06-23	50.250	50.250	50.250	50.250	50.250	14,880
2025-06-20	50.250	50.250	50.250	50.250	50.250	36,505
2025-06-19	50.250	50.250	50.250	50.250	50.250	21,847
2025-06-18	50.250	50.250	50.250	50.250	50.250	29,202
2025-06-17	50.250	50.250	50.250	50.250	50.250	0
2025-06-16	50.250	50.250	50.250	50.250	50.250	0
2025-06-13	50.250	50.250	50.250	50.250	50.250	10
2025-06-11	50.250	50.250	50.250	50.250	50.250	0
2025-06-10	50.250	50.250	50.250	50.250	50.250	1,956
2025-06-05	50.250	50.250	50.250	50.250	50.250	22,245
2025-06-04	45.700	50.250	45.700	50.250	50.250	605,790
2025-06-03	45.700	45.700	45.700	45.700	45.700	0
2025-06-02	45.700	45.700	45.700	45.700	45.700	3,000
2025-05-30	45.700	45.700	45.700	45.700	45.700	0
2025-05-29	45.700	45.700	45.700	45.700	45.700	620
2025-05-28	45.700	45.700	45.700	45.700	45.700	45,644
2025-05-27	45.700	45.700	45.700	45.700	45.700	102,860
2025-05-26	50.750	50.750	45.700	45.700	45.700	1,346,316
2025-05-23	50.750	50.750	50.750	50.750	50.750	720
2025-05-22	46.150	50.750	46.150	50.750	50.750	394,064
2025-05-21	46.150	46.150	46.150	46.150	46.150	0
2025-05-20	46.150	46.150	46.150	46.150	46.150	4,931
2025-05-19	46.150	46.150	46.150	46.150	46.150	610
2025-05-16	46.150	46.150	46.150	46.150	46.150	8,995
2025-05-15	46.150	46.150	46.150	46.150	46.150	22,417
2025-05-14	46.150	46.150	46.150	46.150	46.150	10
2025-05-13	46.150	46.150	46.150	46.150	46.150	200,770
2025-05-12	46.150	46.150	46.150	46.150	46.150	664
2025-05-09	46.150	46.150	46.150	46.150	46.150	0
2025-05-08	46.150	46.150	46.150	46.150	46.150	0
2025-05-07	46.150	46.150	46.150	46.150	46.150	278
2025-05-06	46.150	46.150	46.150	46.150	46.150	86,448
2025-05-05	46.150	46.150	46.150	46.150	46.150	121,475
2025-05-02	46.150	46.150	46.150	46.150	46.150	175,162
2025-04-30	46.150	46.150	46.150	46.150	46.150	9,010
2025-04-29	46.150	46.150	46.150	46.150	46.150	19,235

← NewerPage 6 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.