UNITED CAPITAL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	15.950	16.500	15.550	15.700	15.700	10,986,864
2024-08-09	14.500	15.950	14.500	15.950	15.950	16,393,294
2024-08-08	16.100	16.250	14.500	14.500	14.500	33,835,818
2024-08-07	14.650	16.100	14.650	16.100	16.100	74,420,857
2024-08-06	13.350	14.650	13.350	14.650	14.650	10,899,773
2024-08-05	12.150	13.350	12.150	13.350	13.350	9,359,272
2024-08-02	11.050	12.150	11.050	12.150	12.150	1,787,012
2024-08-01	11.050	11.050	11.050	11.050	11.050	1,947,474
2024-07-31	34.050	35.150	30.650	31.000	31.000	24,749,322
2024-07-30	37.800	37.800	34.050	34.050	34.050	22,937,149
2024-07-29	38.950	39.000	37.800	37.800	37.800	17,501,712
2024-07-26	38.000	39.200	38.000	38.950	38.950	12,423,840
2024-07-25	37.000	38.400	37.000	38.000	38.000	14,853,859
2024-07-24	38.650	38.650	37.000	37.000	37.000	19,083,278
2024-07-23	38.900	39.500	38.600	38.650	38.650	20,854,104
2024-07-22	40.550	40.550	38.200	38.900	38.900	20,065,563
2024-07-19	39.900	42.900	38.100	40.550	40.550	56,759,052
2024-07-18	36.300	39.900	36.300	39.900	39.900	5,734,208
2024-07-17	33.000	36.300	33.000	36.300	36.300	23,038,057
2024-07-16	30.000	33.000	30.000	33.000	33.000	17,321,934
2024-07-15	28.400	30.200	28.400	30.000	30.000	10,059,553
2024-07-12	28.200	28.400	28.200	28.400	28.400	5,700,894
2024-07-11	28.000	28.200	28.000	28.200	28.200	4,392,063
2024-07-10	28.400	28.400	27.900	28.000	28.000	3,951,577
2024-07-09	28.700	28.700	28.200	28.400	28.400	4,170,404
2024-07-08	28.100	28.700	28.000	28.700	28.700	5,186,204
2024-07-05	27.850	28.100	27.100	28.100	28.100	11,117,706
2024-07-04	27.900	28.500	27.000	27.850	27.850	11,605,938
2024-07-03	28.350	28.350	27.900	27.900	27.900	5,001,502
2024-07-02	28.300	28.500	27.500	28.350	28.350	25,266,358
2024-07-01	26.500	28.800	26.500	28.300	28.300	26,638,568
2024-06-28	24.100	26.500	24.100	26.500	26.500	24,973,650
2024-06-27	21.950	24.100	21.950	24.100	24.100	25,307,837
2024-06-26	21.850	22.000	21.800	21.950	21.950	9,424,991
2024-06-25	21.800	21.900	21.300	21.850	21.850	6,246,986
2024-06-24	21.750	21.800	21.650	21.800	21.800	4,034,000
2024-06-21	20.600	21.750	20.600	21.750	21.750	9,850,977
2024-06-20	21.000	21.000	20.400	20.600	20.600	4,663,142
2024-06-19	21.000	21.400	21.000	21.000	21.000	2,498,248
2024-06-14	21.700	21.700	21.000	21.000	21.000	2,120,644
2024-06-13	20.000	21.700	20.000	21.700	21.700	5,464,450
2024-06-11	18.950	20.000	18.900	20.000	20.000	3,922,001
2024-06-10	18.950	19.000	18.950	18.950	18.950	2,549,718
2024-06-07	19.050	19.050	18.950	18.950	18.950	1,494,295
2024-06-06	19.050	19.050	19.050	19.050	19.050	663,452
2024-06-05	19.050	19.050	19.050	19.050	19.050	812,335
2024-06-04	19.100	19.100	19.000	19.050	19.050	1,467,455
2024-06-03	18.500	19.100	18.500	19.100	19.100	1,109,470
2024-05-31	18.050	18.500	18.050	18.500	18.500	1,790,402
2024-05-30	17.850	18.050	17.850	18.050	18.050	4,809,089
2024-05-29	17.400	17.850	17.400	17.850	17.850	2,218,462
2024-05-28	17.500	17.650	17.400	17.400	17.400	3,505,749
2024-05-27	17.500	17.500	17.500	17.500	17.500	1,356,309
2024-05-24	17.750	17.750	17.500	17.500	17.500	1,232,754
2024-05-23	17.750	17.750	17.750	17.750	17.750	697,454
2024-05-22	18.100	18.100	17.750	17.750	17.750	1,867,097
2024-05-21	18.150	18.150	18.100	18.100	18.100	1,239,998
2024-05-20	18.150	18.150	18.150	18.150	18.150	633,741
2024-05-17	18.150	18.150	18.150	18.150	18.150	693,094
2024-05-16	18.150	18.150	18.150	18.150	18.150	660,777

← NewerPage 10 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-27	0.3000 NGN
2026-04-08	0.7000 NGN
2025-08-11	0.3000 NGN
2025-03-17	0.5000 NGN
2024-08-01	2.7000 NGN
2024-04-12	1.8000 NGN
2023-03-15	1.5000 NGN
2022-03-09	1.5000 NGN
2021-03-08	0.7000 NGN
2020-03-09	0.5000 NGN
2019-03-14	0.3000 NGN

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