UAC OF NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 199.95 | 199.95 | 199.95 | 199.95 | 199.95 | 1,451,268 |
| 2026-07-20 | 199.95 | 199.95 | 199.95 | 199.95 | 199.95 | 831,636 |
| 2026-07-17 | 199.95 | 199.95 | 199.95 | 199.95 | 199.95 | 458,963 |
| 2026-07-16 | 199.95 | 199.95 | 199.95 | 199.95 | 199.95 | 1,118,997 |
| 2026-07-15 | 199.95 | 199.95 | 199.95 | 199.95 | 199.95 | 237,735 |
| 2026-07-14 | 199.95 | 199.95 | 199.95 | 199.95 | 199.95 | 657,645 |
| 2026-07-13 | 184.95 | 199.95 | 184.95 | 199.95 | 199.95 | 1,592,552 |
| 2026-07-10 | 183.00 | 184.95 | 183.00 | 184.95 | 184.95 | 1,085,020 |
| 2026-07-09 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 1,612,258 |
| 2026-07-08 | 185.00 | 185.00 | 183.00 | 183.00 | 183.00 | 1,447,875 |
| 2026-07-07 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 824,387 |
| 2026-07-06 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 940,182 |
| 2026-07-03 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1,097,540 |
| 2026-07-02 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 556,843 |
| 2026-07-01 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 998,144 |
| 2026-06-30 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 678,578 |
| 2026-06-29 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 2,388,324 |
| 2026-06-26 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 348,378 |
| 2026-06-25 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 191,456 |
| 2026-06-24 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 998,311 |
| 2026-06-23 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 4,809,138 |
| 2026-06-22 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 547,085 |
| 2026-06-19 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1,455,191 |
| 2026-06-18 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 455,085 |
| 2026-06-17 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 4,815,688 |
| 2026-06-16 | 181.00 | 185.00 | 177.40 | 185.00 | 185.00 | 49,371,071 |
| 2026-06-15 | 182.00 | 182.00 | 181.00 | 181.00 | 181.00 | 308,966 |
| 2026-06-11 | 188.85 | 188.85 | 182.00 | 182.00 | 182.00 | 889,649 |
| 2026-06-10 | 184.85 | 188.85 | 184.85 | 188.85 | 188.85 | 1,234,424 |
| 2026-06-09 | 184.50 | 184.85 | 175.00 | 184.85 | 184.85 | 1,167,320 |
| 2026-06-08 | 180.70 | 184.50 | 180.70 | 184.50 | 184.50 | 2,578,981 |
| 2026-06-05 | 174.90 | 180.70 | 174.90 | 180.70 | 180.70 | 477,159 |
| 2026-06-04 | 183.00 | 183.00 | 174.90 | 174.90 | 174.90 | 2,022,201 |
| 2026-06-03 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 443,307 |
| 2026-06-02 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 452,709 |
| 2026-06-01 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 501,833 |
| 2026-05-29 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 1,935,192 |
| 2026-05-26 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 1,165,903 |
| 2026-05-25 | 189.95 | 189.95 | 183.00 | 183.00 | 183.00 | 4,443,938 |
| 2026-05-22 | 189.95 | 189.95 | 189.95 | 189.95 | 189.95 | 737,759 |
| 2026-05-21 | 183.00 | 189.95 | 183.00 | 189.95 | 189.95 | 1,099,551 |
| 2026-05-20 | 190.00 | 190.00 | 183.00 | 183.00 | 183.00 | 11,608,418 |
| 2026-05-19 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 2,773,488 |
| 2026-05-18 | 199.95 | 199.95 | 180.05 | 190.00 | 190.00 | 4,548,983 |
| 2026-05-15 | 199.95 | 199.95 | 199.95 | 199.95 | 199.95 | 3,024,032 |
| 2026-05-14 | 200.00 | 200.00 | 199.25 | 199.95 | 199.95 | 2,584,485 |
| 2026-05-13 | 185.35 | 203.95 | 185.35 | 200.00 | 200.00 | 6,419,195 |
| 2026-05-12 | 182.00 | 186.00 | 182.00 | 185.35 | 185.35 | 2,313,555 |
| 2026-05-11 | 171.00 | 182.00 | 171.00 | 182.00 | 182.00 | 1,820,471 |
| 2026-05-08 | 190.00 | 190.00 | 171.00 | 171.00 | 171.00 | 1,785,026 |
| 2026-05-07 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1,229,273 |
| 2026-05-06 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1,236,373 |
| 2026-05-05 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 706,110 |
| 2026-05-04 | 181.50 | 196.00 | 181.50 | 190.00 | 190.00 | 4,360,908 |
| 2026-04-30 | 165.00 | 181.50 | 165.00 | 181.50 | 181.50 | 3,563,686 |
| 2026-04-29 | 150.00 | 165.00 | 150.00 | 165.00 | 165.00 | 9,777,962 |
| 2026-04-28 | 142.00 | 150.00 | 142.00 | 150.00 | 150.00 | 2,489,068 |
| 2026-04-27 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 1,546,247 |
| 2026-04-24 | 133.10 | 146.30 | 133.10 | 142.00 | 142.00 | 7,509,061 |
| 2026-04-23 | 121.00 | 133.10 | 121.00 | 133.10 | 133.10 | 3,278,751 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 1.0000 NGN |
| 2025-05-22 | 0.2200 NGN |
| 2024-06-07 | 0.2200 NGN |
| 2023-06-07 | 0.2200 NGN |
| 2022-06-08 | 0.6500 NGN |
| 2021-06-15 | 0.5500 NGN |
| 2020-05-19 | 0.1000 NGN |
| 2019-05-21 | 0.6400 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.