UNITED CAPITAL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	18.150	18.150	18.150	18.150	18.150	920,616
2024-05-14	17.950	18.150	17.950	18.150	18.150	5,454,217
2024-05-13	17.900	17.950	17.900	17.950	17.950	3,590,511
2024-05-10	17.800	17.950	17.300	17.900	17.900	6,950,085
2024-05-09	17.950	18.000	17.500	17.800	17.800	7,750,623
2024-05-08	17.900	18.000	17.900	17.950	17.950	3,954,158
2024-05-07	17.900	17.900	17.900	17.900	17.900	1,734,360
2024-05-06	18.500	18.500	18.000	18.000	18.000	3,599,315
2024-05-03	17.250	18.500	17.250	18.500	18.500	4,373,153
2024-05-02	17.200	17.250	17.100	17.250	17.250	3,818,116
2024-04-30	17.100	17.200	17.050	17.200	17.200	4,330,554
2024-04-29	16.650	17.150	16.650	17.100	17.100	3,943,670
2024-04-26	16.650	16.650	16.650	16.650	16.650	1,585,345
2024-04-25	17.000	17.000	16.600	16.600	16.600	4,848,330
2024-04-24	17.200	17.750	16.550	17.000	17.000	7,011,209
2024-04-23	17.800	17.800	16.200	17.200	17.200	9,713,636
2024-04-22	17.800	17.800	17.800	17.800	17.800	1,977,167
2024-04-19	18.100	18.100	17.800	17.800	17.800	2,272,730
2024-04-18	20.050	20.050	18.100	18.100	18.100	2,518,227
2024-04-17	20.050	20.050	20.050	20.050	20.050	516,122
2024-04-16	20.050	20.050	20.050	20.050	20.050	1,701,984
2024-04-15	20.100	20.950	19.900	20.050	20.050	5,513,814
2024-04-12	22.600	22.600	18.750	20.100	20.100	5,376,720
2024-04-08	23.350	23.350	22.600	22.600	22.600	9,129,832
2024-04-05	23.000	23.350	22.500	23.350	23.350	5,400,059
2024-04-04	24.000	24.000	23.000	23.000	23.000	3,907,309
2024-04-03	24.000	24.000	23.950	24.000	24.000	13,740,778
2024-04-02	23.200	24.950	23.200	24.000	24.000	7,417,154
2024-03-28	23.100	23.500	23.100	23.200	23.200	8,251,876
2024-03-27	21.900	23.500	21.900	23.100	23.100	13,189,172
2024-03-26	24.000	24.000	21.900	21.900	21.900	4,375,285
2024-03-25	24.100	24.100	24.000	24.000	24.000	5,262,961
2024-03-22	24.000	24.100	23.950	24.100	24.100	10,101,400
2024-03-21	23.200	24.000	23.000	24.000	24.000	4,202,794
2024-03-20	23.050	23.200	23.000	23.200	23.200	5,948,255
2024-03-19	22.250	23.050	22.250	23.050	23.050	5,253,646
2024-03-18	21.000	22.250	21.000	22.250	22.250	3,797,706
2024-03-15	20.500	21.000	20.500	21.000	21.000	12,162,794
2024-03-14	20.500	20.500	20.500	20.500	20.500	382,425
2024-03-13	21.350	21.500	20.500	20.500	20.500	2,999,127
2024-03-12	20.500	21.350	20.500	21.350	21.350	3,394,528
2024-03-11	20.500	20.500	20.150	20.500	20.500	2,303,309
2024-03-08	19.950	20.500	19.950	20.500	20.500	10,787,342
2024-03-07	20.500	20.500	19.000	19.950	19.950	5,328,695
2024-03-06	20.550	20.600	20.500	20.500	20.500	4,323,309
2024-03-05	21.200	21.500	20.550	20.550	20.550	9,138,782
2024-03-04	21.000	21.950	20.800	21.200	21.200	3,321,618
2024-03-01	20.000	21.100	20.000	21.000	21.000	7,162,805
2024-02-29	20.000	21.000	18.500	20.000	20.000	15,108,451
2024-02-28	21.900	21.900	19.750	20.000	20.000	8,027,433
2024-02-27	21.900	21.900	21.900	21.900	21.900	1,619,665
2024-02-26	22.000	22.000	20.050	21.900	21.900	2,953,762
2024-02-23	22.000	22.000	22.000	22.000	22.000	2,245,991
2024-02-22	22.000	22.050	22.000	22.000	22.000	5,451,323
2024-02-21	22.300	22.300	22.000	22.000	22.000	2,587,188
2024-02-20	22.300	22.300	22.300	22.300	22.300	1,370,484
2024-02-19	22.300	22.300	22.300	22.300	22.300	1,725,837
2024-02-16	22.450	22.850	22.300	22.300	22.300	2,700,690
2024-02-15	22.850	22.850	22.100	22.450	22.450	3,978,235
2024-02-14	22.850	22.850	22.850	22.850	22.850	699,337

← NewerPage 11 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.