UAC OF NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 92.300 | 92.500 | 92.300 | 92.500 | 92.500 | 15,576,992 |
| 2026-01-21 | 92.300 | 92.300 | 92.300 | 92.300 | 92.300 | 303,997 |
| 2026-01-20 | 92.300 | 92.300 | 92.300 | 92.300 | 92.300 | 587,427 |
| 2026-01-19 | 92.300 | 92.300 | 92.300 | 92.300 | 92.300 | 983,671 |
| 2026-01-16 | 92.300 | 92.300 | 92.300 | 92.300 | 92.300 | 1,333,331 |
| 2026-01-15 | 92.300 | 92.300 | 92.300 | 92.300 | 92.300 | 322,903 |
| 2026-01-14 | 92.300 | 92.300 | 92.300 | 92.300 | 92.300 | 712,322 |
| 2026-01-13 | 91.800 | 92.300 | 91.800 | 92.300 | 92.300 | 494,816 |
| 2026-01-12 | 91.800 | 91.800 | 91.800 | 91.800 | 91.800 | 379,750 |
| 2026-01-09 | 96.000 | 96.000 | 91.800 | 91.800 | 91.800 | 405,633 |
| 2026-01-08 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 194,616 |
| 2026-01-07 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 1,227,145 |
| 2026-01-06 | 91.000 | 96.000 | 91.000 | 96.000 | 96.000 | 981,485 |
| 2026-01-05 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 704,591 |
| 2026-01-02 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 227,196 |
| 2025-12-31 | 91.000 | 95.000 | 91.000 | 91.000 | 91.000 | 1,081,524 |
| 2025-12-30 | 92.000 | 92.000 | 91.000 | 91.000 | 91.000 | 1,530,902 |
| 2025-12-29 | 87.750 | 92.000 | 87.750 | 92.000 | 92.000 | 1,242,442 |
| 2025-12-24 | 87.750 | 87.750 | 87.750 | 87.750 | 87.750 | 287,678 |
| 2025-12-23 | 87.750 | 87.750 | 87.750 | 87.750 | 87.750 | 6,663,165 |
| 2025-12-22 | 87.750 | 87.750 | 87.750 | 87.750 | 87.750 | 359,151 |
| 2025-12-19 | 87.750 | 87.750 | 87.750 | 87.750 | 87.750 | 850,364 |
| 2025-12-18 | 83.000 | 87.750 | 83.000 | 87.750 | 87.750 | 365,357 |
| 2025-12-17 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 1,092,127 |
| 2025-12-16 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 670,315 |
| 2025-12-15 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 3,419,333 |
| 2025-12-12 | 80.800 | 83.000 | 80.800 | 83.000 | 83.000 | 474,475 |
| 2025-12-11 | 80.800 | 80.800 | 80.800 | 80.800 | 80.800 | 492,341 |
| 2025-12-10 | 88.000 | 88.000 | 80.800 | 80.800 | 80.800 | 635,473 |
| 2025-12-09 | 96.800 | 96.800 | 88.000 | 88.000 | 88.000 | 1,511,809 |
| 2025-12-08 | 96.800 | 96.800 | 96.800 | 96.800 | 96.800 | 1,199,518 |
| 2025-12-05 | 88.000 | 96.800 | 88.000 | 96.800 | 96.800 | 2,723,937 |
| 2025-12-04 | 80.000 | 88.000 | 80.000 | 88.000 | 88.000 | 1,303,883 |
| 2025-12-03 | 78.000 | 80.000 | 78.000 | 80.000 | 80.000 | 1,469,340 |
| 2025-12-02 | 77.600 | 78.000 | 77.600 | 78.000 | 78.000 | 1,062,205 |
| 2025-12-01 | 78.900 | 78.900 | 77.600 | 77.600 | 77.600 | 1,447,725 |
| 2025-11-28 | 76.500 | 78.900 | 76.500 | 78.900 | 78.900 | 848,919 |
| 2025-11-27 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 1,122,346 |
| 2025-11-26 | 76.200 | 76.500 | 76.200 | 76.500 | 76.500 | 1,350,087 |
| 2025-11-25 | 71.100 | 76.200 | 71.100 | 76.200 | 76.200 | 1,425,110 |
| 2025-11-24 | 70.000 | 71.100 | 70.000 | 71.100 | 71.100 | 4,410,812 |
| 2025-11-21 | 68.300 | 70.000 | 68.300 | 70.000 | 70.000 | 74,371,423 |
| 2025-11-20 | 68.300 | 68.300 | 68.300 | 68.300 | 68.300 | 1,215,730 |
| 2025-11-19 | 63.050 | 68.300 | 63.050 | 68.300 | 68.300 | 2,194,395 |
| 2025-11-18 | 58.100 | 63.050 | 58.100 | 63.050 | 63.050 | 6,877,125 |
| 2025-11-17 | 60.000 | 64.450 | 54.000 | 58.100 | 58.100 | 5,275,994 |
| 2025-11-14 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 1,240,165 |
| 2025-11-13 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 1,391,801 |
| 2025-11-12 | 60.000 | 60.000 | 58.900 | 60.000 | 60.000 | 22,573,731 |
| 2025-11-11 | 60.000 | 60.000 | 58.800 | 60.000 | 60.000 | 2,521,496 |
| 2025-11-10 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 337,655 |
| 2025-11-07 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 518,987 |
| 2025-11-06 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 2,265,257 |
| 2025-11-05 | 65.000 | 65.000 | 60.000 | 60.000 | 60.000 | 8,003,162 |
| 2025-11-04 | 65.000 | 65.000 | 64.000 | 65.000 | 65.000 | 16,658,087 |
| 2025-11-03 | 66.500 | 66.500 | 65.000 | 65.000 | 65.000 | 3,304,166 |
| 2025-10-31 | 66.500 | 66.500 | 66.500 | 66.500 | 66.500 | 2,139,061 |
| 2025-10-30 | 71.100 | 71.100 | 66.500 | 66.500 | 66.500 | 2,334,457 |
| 2025-10-29 | 71.100 | 71.100 | 71.100 | 71.100 | 71.100 | 435,245 |
| 2025-10-28 | 71.100 | 71.100 | 71.100 | 71.100 | 71.100 | 1,158,599 |
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.