UAC OF NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 216,418 |
| 2026-10-14 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 93,368 |
| 2026-10-13 | 181.10 | 184.00 | 181.10 | 184.00 | 184.00 | 363,737 |
| 2026-10-12 | 181.00 | 181.10 | 181.00 | 181.10 | 181.10 | 3,171,424 |
| 2026-10-09 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 1,888,275 |
| 2026-10-08 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 1,546,579 |
| 2026-10-07 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 885,324 |
| 2026-10-06 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 460,471 |
| 2026-10-05 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 786,820 |
| 2026-10-02 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 453,774 |
| 2026-09-30 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 1,154,508 |
| 2026-09-29 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 1,554,372 |
| 2026-09-28 | 175.40 | 181.00 | 175.40 | 181.00 | 181.00 | 1,010,923 |
| 2026-09-25 | 172.00 | 177.00 | 172.00 | 175.40 | 175.40 | 2,850,873 |
| 2026-09-24 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 417,958 |
| 2026-09-23 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 675,974 |
| 2026-09-22 | 173.55 | 173.55 | 172.00 | 172.00 | 172.00 | 412,568 |
| 2026-09-21 | 168.10 | 173.55 | 168.10 | 173.55 | 173.55 | 1,724,009 |
| 2026-09-18 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | 176,674 |
| 2026-09-17 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | 232,485 |
| 2026-09-16 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | 498,025 |
| 2026-09-15 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | 1,037,755 |
| 2026-09-14 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | 560,474 |
| 2026-09-11 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | 215,237 |
| 2026-09-10 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | 720,847 |
| 2026-09-09 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | 780,287 |
| 2026-09-08 | 177.90 | 177.90 | 167.65 | 168.10 | 168.10 | 677,308 |
| 2026-09-07 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | 303,917 |
| 2026-09-04 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | 375,940 |
| 2026-09-03 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | 203,671 |
| 2026-09-02 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | 172,094 |
| 2026-09-01 | 177.85 | 177.90 | 168.05 | 177.90 | 177.90 | 1,125,289 |
| 2026-08-31 | 177.85 | 177.85 | 177.85 | 177.85 | 177.85 | 262,565 |
| 2026-08-28 | 177.85 | 177.85 | 177.85 | 177.85 | 177.85 | 851,178 |
| 2026-08-27 | 177.85 | 177.85 | 177.85 | 177.85 | 177.85 | 5,819,299 |
| 2026-08-26 | 177.85 | 177.85 | 177.85 | 177.85 | 177.85 | 5,942,730 |
| 2026-08-24 | 177.85 | 177.85 | 177.85 | 177.85 | 177.85 | 3,239,211 |
| 2026-08-21 | 177.85 | 177.85 | 177.85 | 177.85 | 177.85 | 254,973 |
| 2026-08-20 | 177.85 | 177.85 | 177.85 | 177.85 | 177.85 | 377,694 |
| 2026-08-19 | 166.90 | 177.85 | 166.90 | 177.85 | 177.85 | 254,721 |
| 2026-08-18 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | 738,093 |
| 2026-08-17 | 170.00 | 170.00 | 166.90 | 166.90 | 166.90 | 502,159 |
| 2026-08-14 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 122,196 |
| 2026-08-13 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 140,443 |
| 2026-08-12 | 175.00 | 175.00 | 170.00 | 170.00 | 170.00 | 359,978 |
| 2026-08-11 | 178.20 | 179.00 | 175.00 | 175.00 | 175.00 | 3,566,222 |
| 2026-08-10 | 178.05 | 178.20 | 178.05 | 178.20 | 178.20 | 756,708 |
| 2026-08-07 | 178.05 | 178.05 | 178.05 | 178.05 | 178.05 | 215,214 |
| 2026-08-06 | 179.00 | 179.00 | 178.05 | 178.05 | 178.05 | 815,656 |
| 2026-08-05 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 720,407 |
| 2026-08-04 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 430,203 |
| 2026-08-03 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 388,107 |
| 2026-07-31 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 188,178 |
| 2026-07-30 | 182.10 | 182.10 | 170.00 | 179.00 | 179.00 | 2,943,317 |
| 2026-07-29 | 182.10 | 182.10 | 182.10 | 182.10 | 182.10 | 364,969 |
| 2026-07-28 | 184.45 | 184.45 | 182.10 | 182.10 | 182.10 | 1,315,896 |
| 2026-07-27 | 184.45 | 184.45 | 184.45 | 184.45 | 184.45 | 257,798 |
| 2026-07-24 | 184.45 | 184.45 | 184.45 | 184.45 | 184.45 | 157,188 |
| 2026-07-23 | 184.45 | 184.45 | 184.45 | 184.45 | 184.45 | 949,577 |
| 2026-07-22 | 199.95 | 199.95 | 184.00 | 184.45 | 184.45 | 1,844,405 |
Page 1 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.