Unum Group (LON:0LJN)
London · Delayed Price · Currency is GBP · Price in USD 69.96
-1.65 (-2.30%)
Feb 12, 2026, 5:05 PM GMT
Unum Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 71.00 | 71.00 | 70.75 | 70.75 | 70.75 | -1.20% | 4 |
| Feb 11, 2026 | 72.23 | 73.04 | 70.53 | 71.61 | 71.61 | 0.76% | - |
| Feb 10, 2026 | 71.70 | 72.66 | 70.87 | 71.07 | 71.07 | -2.39% | 476 |
| Feb 9, 2026 | 72.77 | 75.24 | 72.77 | 72.81 | 72.81 | -1.81% | 91 |
| Feb 6, 2026 | 71.25 | 75.56 | 69.69 | 74.15 | 74.15 | -2.56% | 704 |
| Feb 5, 2026 | 77.72 | 78.20 | 75.95 | 76.10 | 76.10 | -1.12% | 125 |
| Feb 4, 2026 | 77.00 | 77.68 | 75.91 | 76.96 | 76.96 | 0.65% | 96 |
| Feb 3, 2026 | 75.91 | 77.08 | 75.61 | 76.46 | 76.46 | 0.24% | 40 |
| Feb 2, 2026 | 76.59 | 76.67 | 74.66 | 76.28 | 76.28 | 0.81% | 230 |
| Jan 30, 2026 | 76.16 | 76.16 | 74.77 | 75.67 | 75.67 | -1.20% | 87 |
| Jan 29, 2026 | 75.85 | 77.10 | 75.85 | 76.59 | 76.13 | 0.95% | 153 |
| Jan 28, 2026 | 75.86 | 76.07 | 75.44 | 75.87 | 75.41 | 0.13% | 13 |
| Jan 27, 2026 | 76.23 | 76.39 | 75.75 | 75.77 | 75.31 | -0.09% | 53 |
| Jan 26, 2026 | 76.25 | 77.00 | 75.81 | 75.84 | 75.38 | 0.15% | 324 |
| Jan 23, 2026 | 76.91 | 76.91 | 75.37 | 75.72 | 75.27 | -0.81% | 2 |
| Jan 22, 2026 | 76.34 | 76.34 | 75.62 | 76.34 | 75.88 | - | 9 |
| Jan 21, 2026 | 76.65 | 76.65 | 76.12 | 76.34 | 75.88 | 0.92% | 3 |
| Jan 20, 2026 | 75.68 | 76.65 | 75.53 | 75.65 | 75.19 | -0.23% | 52 |
| Jan 16, 2026 | 77.12 | 77.12 | 75.43 | 75.82 | 75.36 | -5.77% | 32 |
| Jan 15, 2026 | 79.40 | 80.46 | 79.40 | 80.46 | 79.98 | 1.17% | 3 |
| Jan 14, 2026 | 79.53 | 79.53 | 79.53 | 79.53 | 79.05 | -0.35% | 2 |
| Jan 13, 2026 | 80.71 | 81.25 | 79.81 | 79.81 | 79.33 | -0.17% | 122 |
| Jan 12, 2026 | 80.25 | 80.64 | 79.49 | 79.94 | 79.46 | -1.04% | 367 |
| Jan 9, 2026 | 79.99 | 80.78 | 79.99 | 80.78 | 80.29 | 1.05% | 261 |
| Jan 8, 2026 | 79.00 | 79.94 | 79.00 | 79.94 | 79.46 | 2.49% | 12 |
| Jan 7, 2026 | 78.00 | 78.09 | 78.00 | 78.00 | 77.53 | 0.04% | 52 |
| Jan 6, 2026 | 78.09 | 78.13 | 77.97 | 77.97 | 77.50 | -0.79% | 40 |
| Jan 5, 2026 | 77.15 | 78.59 | 75.62 | 78.59 | 78.12 | 1.78% | 20 |
| Jan 2, 2026 | 77.02 | 78.00 | 76.61 | 77.21 | 76.75 | -0.69% | 18 |
| Dec 31, 2025 | 77.99 | 78.44 | 77.75 | 77.75 | 77.28 | -0.63% | 1 |
| Dec 30, 2025 | 78.24 | 78.24 | 78.24 | 78.24 | 77.77 | -0.17% | 13 |
| Dec 29, 2025 | 79.99 | 79.99 | 78.37 | 78.37 | 77.90 | -1.04% | 28 |
| Dec 24, 2025 | 78.81 | 79.41 | 78.81 | 79.19 | 78.71 | -0.39% | 9 |
| Dec 23, 2025 | 78.20 | 79.62 | 78.20 | 79.50 | 79.02 | 0.42% | 7 |
| Dec 22, 2025 | 79.25 | 79.67 | 78.55 | 79.17 | 78.69 | -0.62% | 185 |
| Dec 19, 2025 | 80.17 | 80.17 | 79.56 | 79.66 | 79.18 | 0.42% | 32 |
| Dec 18, 2025 | 77.98 | 79.33 | 77.98 | 79.33 | 78.85 | 1.93% | 46 |
| Dec 17, 2025 | 77.10 | 77.82 | 77.10 | 77.82 | 77.35 | 0.75% | 4 |
| Dec 16, 2025 | 76.75 | 77.67 | 76.75 | 77.24 | 76.78 | 1.01% | 34 |
| Dec 15, 2025 | 77.77 | 78.00 | 76.26 | 76.47 | 76.01 | -0.19% | 196 |
| Dec 12, 2025 | 76.26 | 76.81 | 76.26 | 76.62 | 76.16 | 0.41% | 3,824 |
| Dec 11, 2025 | 74.01 | 76.30 | 74.01 | 76.30 | 75.84 | 4.38% | 104 |
| Dec 10, 2025 | 73.40 | 73.60 | 73.10 | 73.10 | 72.66 | -0.66% | 22 |
| Dec 9, 2025 | 73.33 | 73.82 | 72.64 | 73.58 | 73.14 | 0.80% | 58 |
| Dec 8, 2025 | 73.00 | 73.71 | 71.65 | 73.00 | 72.56 | -2.06% | 40 |
| Dec 5, 2025 | 74.88 | 74.88 | 74.18 | 74.53 | 74.08 | 1.34% | 186 |
| Dec 4, 2025 | 73.50 | 73.55 | 73.50 | 73.55 | 73.11 | -0.06% | 25 |
| Dec 3, 2025 | 74.83 | 74.83 | 73.28 | 73.59 | 73.15 | -1.56% | 27 |
| Dec 2, 2025 | 75.00 | 75.00 | 74.76 | 74.76 | 74.31 | -1.09% | 75 |
| Dec 1, 2025 | 75.50 | 76.40 | 75.50 | 75.58 | 75.13 | -0.53% | 4 |