UNITED BANK FOR AFRICA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	48.400	48.900	46.550	47.000	47.000	32,124,223
2026-07-20	45.500	48.450	45.500	48.400	48.400	29,185,874
2026-07-17	44.250	45.500	44.000	45.500	45.500	27,511,022
2026-07-16	41.000	44.800	41.000	44.250	44.250	31,525,832
2026-07-15	40.900	41.300	40.750	41.000	41.000	13,078,666
2026-07-14	40.750	40.950	40.600	40.900	40.900	10,434,181
2026-07-13	41.000	41.500	40.750	40.750	40.750	13,473,754
2026-07-10	40.050	42.300	40.050	41.000	41.000	10,815,488
2026-07-09	42.850	42.850	40.000	40.050	40.050	13,939,720
2026-07-08	43.200	43.200	42.800	42.850	42.850	16,936,939
2026-07-07	42.400	43.200	41.950	43.200	43.200	8,172,906
2026-07-06	41.000	42.900	41.000	42.400	42.400	13,768,661
2026-07-03	37.900	41.000	37.900	41.000	41.000	27,848,906
2026-07-02	38.000	38.750	37.850	37.900	37.900	15,353,245
2026-07-01	38.400	39.250	38.000	38.000	38.000	7,538,655
2026-06-30	39.000	39.700	37.500	38.400	38.400	9,694,350
2026-06-29	39.850	39.850	39.000	39.000	39.000	11,312,649
2026-06-26	39.100	39.850	39.100	39.850	39.850	8,603,366
2026-06-25	39.800	40.000	39.100	39.100	39.100	13,333,760
2026-06-24	40.000	40.050	39.800	39.800	39.800	10,101,367
2026-06-23	40.100	42.000	40.000	40.000	40.000	30,613,302
2026-06-22	39.500	41.650	39.500	40.100	40.100	42,282,068
2026-06-19	40.400	40.400	39.500	39.500	39.500	16,333,925
2026-06-18	41.200	41.200	40.000	40.400	40.400	19,758,006
2026-06-17	41.400	41.400	41.050	41.200	41.200	9,876,216
2026-06-16	43.100	43.100	41.350	41.400	41.400	8,702,715
2026-06-15	43.000	43.100	42.500	43.100	43.100	20,391,264
2026-06-11	43.100	43.250	43.000	43.000	43.000	106,979,999
2026-06-10	43.300	43.500	43.000	43.100	43.100	23,233,755
2026-06-09	43.500	43.650	43.250	43.300	43.300	19,608,660
2026-06-08	43.600	44.850	43.500	43.500	43.500	15,502,998
2026-06-05	43.300	43.700	43.200	43.600	43.600	9,814,840
2026-06-04	43.100	43.700	43.100	43.300	43.300	8,968,404
2026-06-03	44.500	44.500	43.000	43.100	43.100	24,447,143
2026-06-02	44.300	44.950	44.300	44.500	44.500	16,911,707
2026-06-01	44.500	44.950	44.200	44.300	44.300	76,403,382
2026-05-29	44.150	44.950	44.150	44.500	44.500	15,027,041
2026-05-26	44.600	44.950	43.550	44.150	44.150	17,059,572
2026-05-25	45.000	45.000	44.550	44.600	44.600	10,304,853
2026-05-22	44.800	45.000	44.100	45.000	45.000	17,714,787
2026-05-21	45.050	45.300	44.350	44.800	44.800	11,331,990
2026-05-20	44.950	45.450	44.550	45.050	45.050	20,483,537
2026-05-19	43.750	45.000	43.700	44.950	44.950	25,244,695
2026-05-18	44.000	44.950	43.500	43.750	43.750	64,974,326
2026-05-15	43.700	44.500	43.700	44.000	44.000	61,596,049
2026-05-14	43.950	44.050	43.000	43.700	43.700	44,862,993
2026-05-13	43.750	44.400	43.750	43.950	43.950	69,543,513
2026-05-12	42.300	45.500	41.000	43.750	43.750	203,087,041
2026-05-11	40.000	43.000	40.000	42.300	42.300	37,315,429
2026-05-08	40.000	40.250	39.950	40.000	40.000	94,527,580
2026-05-07	41.000	41.000	39.950	40.000	40.000	50,197,806
2026-05-06	42.000	42.000	40.550	41.000	41.000	38,248,865
2026-05-05	43.000	43.000	42.000	42.050	42.050	27,306,554
2026-05-04	42.750	44.000	42.500	43.000	43.000	28,450,642
2026-04-30	44.000	44.300	42.550	42.750	42.750	88,993,142
2026-04-29	44.550	45.850	41.000	44.000	44.000	160,613,750
2026-04-28	49.500	49.500	44.550	44.550	44.550	28,411,406
2026-04-27	55.000	55.000	49.500	49.500	49.500	10,531,053
2026-04-24	53.500	55.200	52.800	55.000	55.000	43,115,610
2026-04-23	53.200	54.400	53.000	53.500	53.500	37,539,127

← NewerPage 2 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-06	0.2500 NGN
2025-04-14	3.0000 NGN
2024-10-15	2.0000 NGN
2024-05-13	2.3000 NGN
2023-09-27	0.5000 NGN
2023-04-17	0.9000 NGN
2022-09-23	0.2000 NGN
2022-03-21	0.8000 NGN
2021-09-24	0.2000 NGN
2021-03-22	0.3500 NGN
2020-09-16	0.1700 NGN
2020-03-16	0.8000 NGN
2019-09-13	0.2000 NGN
2019-04-03	0.6500 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.