Unum Group(GB:0LJN)
$79.12-2.38 (-2.92%)
GB:0LJN
Unum Group historical prices
$79.12
At close:-2.38 (-2.92%)
Unum Group (0LJN) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 80.70 | 81.91 | 78.84 | 79.12 | 79.12 | -2.92% | 447 | 0.80 |
| Nov 11, 2026 | 81.99 | 81.99 | 80.24 | 81.50 | 81.50 | -0.15% | 26 | 0.05 |
| Nov 10, 2026 | 80.88 | 81.62 | 79.97 | 81.62 | 81.62 | +6.89% | 405 | 0.73 |
| Nov 09, 2026 | 78.40 | 80.80 | 77.33 | 80.20 | 80.20 | +5.03% | 372 | 0.68 |
| Nov 06, 2026 | 73.25 | 76.55 | 73.00 | 76.36 | 76.36 | +3.91% | 32 | 0.06 |
| Nov 05, 2026 | 75.91 | 76.27 | 73.12 | 73.49 | 73.49 | -1.49% | 529 | 0.93 |
| Nov 04, 2026 | 80.00 | 80.00 | 73.15 | 74.60 | 74.60 | -18.04% | 4,109 | 8.08 |
| Nov 03, 2026 | 91.78 | 91.78 | 90.13 | 91.02 | 91.02 | +0.50% | 2,451 | 5.08 |
| Nov 02, 2026 | 91.44 | 92.46 | 90.24 | 90.57 | 90.57 | -0.28% | 10 | 0.02 |
| Oct 30, 2026 | 90.49 | 91.44 | 90.47 | 90.82 | 90.82 | -0.38% | 198 | 0.41 |
| Oct 29, 2026 | 92.84 | 92.87 | 90.82 | 91.17 | 91.17 | +2.09% | 88 | 0.18 |
| Oct 28, 2026 | 88.50 | 90.45 | 88.50 | 89.81 | 89.31 | -0.21% | 596 | 1.23 |
| Oct 27, 2026 | 89.55 | 91.13 | 88.04 | 90.00 | 89.49 | -0.83% | 61 | 0.13 |
| Oct 26, 2026 | 91.25 | 92.21 | 90.30 | 90.75 | 90.24 | +0.55% | 1,209 | 2.60 |
| Oct 23, 2026 | 93.01 | 93.96 | 90.00 | 90.25 | 89.74 | -2.87% | 15 | 0.03 |
| Oct 22, 2026 | 92.45 | 94.42 | 92.45 | 92.92 | 92.40 | -0.68% | 1,445 | 3.26 |
| Oct 21, 2026 | 93.85 | 94.81 | 92.69 | 93.56 | 93.03 | -0.22% | 27 | 0.06 |
| Oct 20, 2026 | 91.75 | 93.77 | 91.75 | 93.77 | 93.24 | +1.76% | 5 | 0.01 |
| Oct 19, 2026 | 92.73 | 92.91 | 91.28 | 92.15 | 91.63 | -0.43% | 105 | 0.23 |
| Oct 16, 2026 | 91.51 | 93.46 | 91.51 | 92.55 | 92.03 | +0.68% | 77 | 0.17 |
| Oct 15, 2026 | 93.25 | 93.25 | 91.28 | 91.93 | 91.41 | +0.67% | 221 | 0.49 |
| Oct 14, 2026 | 91.16 | 91.96 | 91.01 | 91.32 | 90.80 | -1.57% | 14 | 0.03 |
| Oct 13, 2026 | 94.42 | 94.42 | 92.24 | 92.77 | 92.25 | -0.23% | 947 | 2.11 |
| Oct 12, 2026 | 91.00 | 92.98 | 91.00 | 92.98 | 92.46 | +1.03% | 803 | 1.82 |
| Oct 09, 2026 | 94.52 | 94.52 | 91.78 | 92.03 | 91.51 | -0.36% | 264 | 0.59 |
| Oct 08, 2026 | 93.49 | 93.49 | 92.37 | 92.37 | 91.85 | +1.87% | 27 | 0.06 |
| Oct 07, 2026 | 90.35 | 90.67 | 90.35 | 90.67 | 90.16 | -1.73% | 14 | 0.03 |
| Oct 06, 2026 | 90.49 | 92.71 | 88.85 | 92.27 | 91.75 | +1.96% | 5,131 | 12.95 |
| Oct 05, 2026 | 88.07 | 90.49 | 88.06 | 90.49 | 89.98 | +1.92% | 117 | 0.27 |
| Oct 02, 2026 | 88.25 | 89.23 | 87.97 | 88.79 | 88.29 | +2.64% | 418 | 0.98 |
| Oct 01, 2026 | 86.85 | 88.08 | 85.87 | 86.51 | 86.02 | -1.42% | 2,145 | 5.30 |
| Sep 30, 2026 | 89.00 | 89.00 | 87.50 | 87.76 | 87.27 | -0.19% | 48 | 0.12 |
| Sep 29, 2026 | 91.91 | 92.34 | 87.91 | 87.93 | 87.44 | -4.63% | 102 | 0.23 |
| Sep 28, 2026 | 91.56 | 93.32 | 91.00 | 92.20 | 91.68 | +0.21% | 34 | 0.07 |
| Sep 25, 2026 | 92.76 | 92.76 | 91.40 | 92.01 | 91.49 | -0.46% | 20 | 0.04 |
| Sep 24, 2026 | 95.10 | 95.10 | 92.08 | 92.44 | 91.92 | -2.71% | 92 | 0.18 |
| Sep 23, 2026 | 92.28 | 95.01 | 92.28 | 95.01 | 94.48 | +1.54% | 29 | 0.06 |
| Sep 22, 2026 | 93.50 | 94.99 | 92.40 | 93.57 | 93.04 | -0.90% | 2,332 | 4.91 |
| Sep 21, 2026 | 94.43 | 96.44 | 94.42 | 94.42 | 93.89 | -0.71% | 163 | 0.28 |
| Sep 18, 2026 | 94.95 | 97.00 | 94.27 | 95.10 | 94.57 | -0.88% | 2,032 | 3.69 |
| Sep 17, 2026 | 95.84 | 96.76 | 93.98 | 95.94 | 95.40 | -0.70% | 6 | 0.01 |
| Sep 16, 2026 | 96.28 | 96.62 | 94.82 | 96.62 | 96.08 | +1.05% | 8 | 0.01 |
| Sep 15, 2026 | 94.03 | 95.63 | 93.55 | 95.62 | 95.08 | +1.81% | 1 | 0.00 |
| Sep 14, 2026 | 93.21 | 95.15 | 93.21 | 93.92 | 93.39 | +0.34% | 37 | 0.07 |
| Sep 11, 2026 | 95.37 | 95.37 | 93.07 | 93.60 | 93.07 | -0.77% | 20 | 0.04 |
| Sep 10, 2026 | 94.00 | 94.33 | 93.12 | 94.33 | 93.80 | +0.38% | 159 | 0.28 |
| Sep 09, 2026 | 92.54 | 95.90 | 92.54 | 93.97 | 93.44 | -0.75% | 13 | 0.02 |
| Sep 08, 2026 | 96.66 | 96.66 | 94.13 | 94.68 | 94.15 | -1.65% | 15 | 0.02 |
| Sep 07, 2026 | 96.27 | 96.63 | 94.00 | 96.27 | 95.73 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 96.28 | 96.63 | 94.00 | 96.27 | 95.73 | +0.54% | 547 | 0.80 |
