UAC OF NIGERIA PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	110.00	121.00	110.00	121.00	121.00	1,240,757
2026-04-21	102.00	110.00	102.00	110.00	110.00	1,835,153
2026-04-20	100.00	102.00	100.00	102.00	102.00	1,231,619
2026-04-17	100.00	100.00	100.00	100.00	100.00	985,900
2026-04-16	100.00	100.00	100.00	100.00	100.00	475,812
2026-04-15	105.00	109.95	100.00	100.00	100.00	2,509,495
2026-04-14	105.00	105.00	105.00	105.00	105.00	793,264
2026-04-13	105.00	105.00	105.00	105.00	105.00	517,253
2026-04-10	99.000	105.00	99.000	105.00	105.00	755,836
2026-04-09	99.000	99.000	99.000	99.000	99.000	275,771
2026-04-08	99.000	99.000	99.000	99.000	99.000	550,746
2026-04-07	99.000	99.000	99.000	99.000	99.000	327,103
2026-04-02	99.000	99.000	99.000	99.000	99.000	401,361
2026-04-01	99.000	99.000	99.000	99.000	99.000	262,783
2026-03-31	99.000	99.000	99.000	99.000	99.000	274,765
2026-03-30	99.000	99.000	99.000	99.000	99.000	411,770
2026-03-27	99.000	99.000	99.000	99.000	99.000	61,358
2026-03-26	99.000	99.000	99.000	99.000	99.000	182,661
2026-03-25	99.000	99.000	99.000	99.000	99.000	298,900
2026-03-24	99.000	99.000	99.000	99.000	99.000	294,695
2026-03-23	99.000	99.000	99.000	99.000	99.000	996,496
2026-03-18	100.50	100.50	99.000	99.000	99.000	1,913,451
2026-03-17	100.00	100.50	100.00	100.50	100.50	622,807
2026-03-16	102.50	102.50	100.00	100.00	100.00	982,595
2026-03-13	102.50	102.50	102.50	102.50	102.50	260,482
2026-03-12	104.25	104.25	102.50	102.50	102.50	782,119
2026-03-11	115.80	115.80	104.25	104.25	104.25	1,179,285
2026-03-10	115.80	115.80	115.80	115.80	115.80	1,820,791
2026-03-09	115.80	115.80	115.80	115.80	115.80	312,461
2026-03-06	115.80	115.80	115.80	115.80	115.80	457,472
2026-03-05	115.00	115.80	115.00	115.80	115.80	2,686,076
2026-03-04	106.70	115.00	106.70	115.00	115.00	7,692,637
2026-03-03	97.000	106.70	97.000	106.70	106.70	2,781,266
2026-03-02	96.000	97.000	96.000	97.000	97.000	2,815,591
2026-02-27	100.00	100.00	96.000	96.000	96.000	2,428,558
2026-02-26	100.00	100.00	100.00	100.00	100.00	148,077
2026-02-25	105.95	105.95	100.00	100.00	100.00	1,245,695
2026-02-24	105.95	105.95	105.95	105.95	105.95	508,983
2026-02-23	105.95	105.95	105.95	105.95	105.95	763,893
2026-02-20	99.000	108.90	99.000	105.95	105.95	2,480,121
2026-02-19	96.300	99.000	96.300	99.000	99.000	817,708
2026-02-18	97.000	97.000	96.000	96.300	96.300	5,377,092
2026-02-17	92.500	101.75	92.500	97.000	97.000	1,977,891
2026-02-16	92.000	93.000	92.000	92.500	92.500	6,177,387
2026-02-13	92.000	92.000	92.000	92.000	92.000	1,457,741
2026-02-12	92.100	92.100	92.000	92.000	92.000	897,032
2026-02-11	92.600	92.600	92.000	92.100	92.100	3,929,816
2026-02-10	90.400	92.600	90.400	92.600	92.600	2,431,596
2026-02-09	90.400	90.400	90.400	90.400	90.400	1,140,864
2026-02-06	92.500	92.500	90.000	90.400	90.400	1,629,606
2026-02-05	92.500	92.500	92.500	92.500	92.500	837,035
2026-02-04	92.500	92.500	92.500	92.500	92.500	455,561
2026-02-03	92.500	92.500	92.500	92.500	92.500	585,957
2026-02-02	92.500	92.500	92.500	92.500	92.500	1,435,789
2026-01-30	92.500	92.500	92.500	92.500	92.500	403,990
2026-01-29	92.500	92.500	92.500	92.500	92.500	815,695
2026-01-28	92.500	92.500	92.500	92.500	92.500	208,243
2026-01-27	92.500	92.500	92.500	92.500	92.500	238,213
2026-01-26	92.500	92.500	92.500	92.500	92.500	245,717
2026-01-23	92.500	92.500	92.500	92.500	92.500	418,646

← NewerPage 3 of 21 · 1,238 trading daysOlder →

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.