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
2025-04-28	46.150	46.150	46.150	46.150	46.150	15,393
2025-04-25	46.150	46.150	46.150	46.150	46.150	178,052
2025-04-24	46.150	46.150	46.150	46.150	46.150	29,878
2025-04-23	46.150	46.150	46.150	46.150	46.150	534,139
2025-04-22	46.150	46.150	46.150	46.150	46.150	26,551
2025-04-17	46.150	46.150	46.150	46.150	46.150	130
2025-04-16	46.150	46.150	46.150	46.150	46.150	3,630
2025-04-15	46.150	46.150	46.150	46.150	46.150	58,878
2025-04-14	46.150	46.150	46.150	46.150	46.150	2,089
2025-04-11	46.150	46.150	46.150	46.150	46.150	1,337
2025-04-10	46.150	46.150	46.150	46.150	46.150	49,451
2025-04-09	46.150	46.150	46.150	46.150	46.150	268,112
2025-04-08	51.250	51.250	46.150	46.150	46.150	132,937
2025-04-07	51.250	51.250	51.250	51.250	51.250	14,271
2025-04-04	51.250	51.250	51.250	51.250	51.250	44,922
2025-04-03	51.250	51.250	51.250	51.250	51.250	4,190
2025-04-02	51.250	51.250	51.250	51.250	51.250	34,018
2025-03-28	51.250	51.250	51.250	51.250	51.250	496
2025-03-27	51.250	51.250	51.250	51.250	51.250	22,554
2025-03-26	56.900	56.900	51.250	51.250	51.250	109,864
2025-03-25	56.900	56.900	56.900	56.900	56.900	303
2025-03-24	56.900	56.900	56.900	56.900	56.900	4,803
2025-03-21	56.900	56.900	56.900	56.900	56.900	5,030
2025-03-20	56.900	56.900	56.900	56.900	56.900	2,064
2025-03-19	56.900	56.900	56.900	56.900	56.900	100
2025-03-18	56.900	56.900	56.900	56.900	56.900	16,395
2025-03-17	56.900	56.900	56.900	56.900	56.900	115,663
2025-03-14	56.900	56.900	56.900	56.900	56.900	1,207
2025-03-13	56.900	56.900	56.900	56.900	56.900	266
2025-03-12	56.900	56.900	56.900	56.900	56.900	617,405
2025-03-11	56.900	56.900	56.900	56.900	56.900	2,886
2025-03-10	56.900	56.900	56.900	56.900	56.900	70,406
2025-03-07	52.950	56.900	52.950	56.900	56.900	962,950
2025-03-06	52.950	52.950	52.950	52.950	52.950	24,191
2025-03-05	48.650	52.950	43.800	52.950	52.950	438,819
2025-03-04	44.250	48.650	44.250	48.650	48.650	505,321
2025-03-03	44.250	44.250	44.250	44.250	44.250	170
2025-02-28	44.250	44.250	44.250	44.250	44.250	3
2025-02-27	44.250	44.250	44.250	44.250	44.250	10,600
2025-02-26	40.250	44.250	40.250	44.250	44.250	100,000
2025-02-25	40.250	40.250	40.250	40.250	40.250	5,000
2025-02-24	36.600	40.250	36.600	40.250	40.250	424,245
2025-02-21	36.600	36.600	36.600	36.600	36.600	0
2025-02-20	36.600	36.600	36.600	36.600	36.600	0
2025-02-19	36.600	36.600	36.600	36.600	36.600	5,000
2025-02-18	36.600	36.600	36.600	36.600	36.600	0
2025-02-17	36.600	36.600	36.600	36.600	36.600	0
2025-02-14	36.600	36.600	36.600	36.600	36.600	0
2025-02-13	36.600	36.600	36.600	36.600	36.600	0
2025-02-12	36.600	36.600	36.600	36.600	36.600	1,000
2025-02-11	36.600	36.600	36.600	36.600	36.600	0
2025-02-10	36.600	36.600	36.600	36.600	36.600	0
2025-02-07	36.600	36.600	36.600	36.600	36.600	10
2025-02-06	36.600	36.600	36.600	36.600	36.600	0
2025-02-05	36.600	36.600	36.600	36.600	36.600	26,921
2025-02-04	36.600	36.600	36.600	36.600	36.600	0
2025-02-03	36.600	36.600	36.600	36.600	36.600	0
2025-01-31	36.600	36.600	36.600	36.600	36.600	0
2025-01-30	36.600	36.600	36.600	36.600	36.600	0
2025-01-29	36.600	36.600	36.600	36.600	36.600	0

← NewerPage 7 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.