UNITED BANK FOR AFRICA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	50.200	53.400	49.950	53.200	53.200	55,258,385
2026-04-21	52.000	52.400	48.500	50.200	50.200	43,576,809
2026-04-20	48.000	52.650	48.000	52.000	52.000	52,569,294
2026-04-17	46.000	49.850	45.850	48.000	48.000	54,585,710
2026-04-16	45.050	46.250	45.050	46.000	46.000	45,864,552
2026-04-15	46.600	46.600	45.050	45.050	45.050	49,845,317
2026-04-14	46.600	47.000	46.600	46.600	46.600	18,094,499
2026-04-13	47.000	47.000	46.600	46.600	46.600	10,800,193
2026-04-10	46.800	47.050	46.800	47.000	47.000	38,884,618
2026-04-09	45.500	46.900	45.500	46.800	46.800	29,030,891
2026-04-08	45.000	46.400	45.000	45.500	45.500	33,830,867
2026-04-07	45.950	46.000	43.200	45.000	45.000	42,212,759
2026-04-02	46.150	46.400	45.950	45.950	45.950	20,935,239
2026-04-01	46.400	46.850	45.950	46.150	46.150	34,779,591
2026-03-31	46.750	46.750	46.000	46.400	46.400	15,798,687
2026-03-30	46.700	47.000	46.600	46.750	46.750	13,054,456
2026-03-27	46.750	46.850	46.650	46.700	46.700	17,651,765
2026-03-26	47.200	47.450	46.750	46.750	46.750	18,121,204
2026-03-25	47.900	48.400	47.200	47.200	47.200	14,613,741
2026-03-24	48.400	48.400	47.900	47.900	47.900	119,049,928
2026-03-23	48.750	50.000	48.400	48.400	48.400	114,167,924
2026-03-18	50.900	50.900	48.100	48.750	48.750	26,945,296
2026-03-17	48.000	51.000	48.000	50.900	50.900	98,440,392
2026-03-16	45.500	48.000	45.500	48.000	48.000	54,556,741
2026-03-13	45.900	46.000	45.500	45.500	45.500	14,049,468
2026-03-12	46.100	47.000	45.900	45.900	45.900	12,319,679
2026-03-11	46.450	46.500	46.000	46.100	46.100	18,837,854
2026-03-10	47.000	47.000	46.000	46.450	46.450	12,521,416
2026-03-09	47.600	48.500	47.000	47.000	47.000	16,888,924
2026-03-06	47.650	47.800	47.600	47.600	47.600	11,670,695
2026-03-05	47.600	47.800	47.550	47.650	47.650	18,075,724
2026-03-04	47.050	47.600	47.050	47.600	47.600	29,716,524
2026-03-03	47.200	48.000	47.000	47.050	47.050	37,446,074
2026-03-02	48.800	48.950	47.000	47.200	47.200	43,024,577
2026-02-27	47.400	49.000	47.050	48.800	48.800	14,663,446
2026-02-26	49.000	49.000	47.050	47.400	47.400	25,536,414
2026-02-25	50.200	50.300	47.800	49.000	49.000	52,312,019
2026-02-24	49.500	50.400	49.500	50.200	50.200	43,859,857
2026-02-23	49.000	49.750	49.000	49.500	49.500	33,816,452
2026-02-20	48.000	49.400	48.000	49.000	49.000	24,335,756
2026-02-19	47.000	48.250	47.000	48.000	48.000	13,146,429
2026-02-18	46.300	47.200	46.300	47.000	47.000	17,706,303
2026-02-17	49.550	49.950	46.300	46.300	46.300	36,509,186
2026-02-16	48.300	50.000	48.300	49.550	49.550	35,253,607
2026-02-13	47.500	48.900	47.500	48.300	48.300	25,381,667
2026-02-12	47.000	47.500	46.100	47.500	47.500	20,069,826
2026-02-11	46.050	47.000	46.050	47.000	47.000	17,329,355
2026-02-10	44.800	46.950	44.800	46.050	46.050	18,426,634
2026-02-09	44.200	44.800	44.200	44.800	44.800	12,404,269
2026-02-06	44.150	44.500	44.050	44.200	44.200	18,821,000
2026-02-05	44.050	44.900	43.950	44.150	44.150	10,638,004
2026-02-04	43.000	44.300	43.000	44.050	44.050	13,933,481
2026-02-03	44.300	44.300	42.950	43.000	43.000	14,969,655
2026-02-02	44.300	44.600	43.900	44.300	44.300	13,423,094
2026-01-30	44.500	44.600	44.100	44.300	44.300	13,145,991
2026-01-29	44.500	45.800	44.500	44.500	44.500	11,612,505
2026-01-28	44.850	45.300	44.500	44.500	44.500	8,920,763
2026-01-27	44.500	45.000	44.500	44.850	44.850	6,153,815
2026-01-26	43.900	44.900	43.900	44.500	44.500	6,186,926
2026-01-23	44.500	44.550	43.900	43.900	43.900	6,951,821

← NewerPage 3 of 5 · 246 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.