UNITED CAPITAL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	22.050	23.000	22.050	22.850	22.850	4,861,699
2024-02-12	21.450	22.050	21.450	22.050	22.050	1,633,347
2024-02-09	21.000	22.500	21.000	21.450	21.450	3,730,041
2024-02-08	23.000	23.000	20.750	21.000	21.000	8,253,709
2024-02-07	23.000	23.000	22.200	23.000	23.000	1,763,877
2024-02-06	23.000	24.000	23.000	23.000	23.000	4,314,314
2024-02-05	23.000	23.950	23.000	23.000	23.000	2,274,554
2024-02-02	23.200	24.300	22.950	23.000	23.000	19,518,930
2024-02-01	21.850	23.650	19.700	23.200	23.200	17,341,156
2024-01-31	22.200	22.200	20.000	21.850	21.850	10,604,069
2024-01-30	22.500	22.500	22.200	22.200	22.200	5,631,193
2024-01-29	23.000	23.100	22.500	22.500	22.500	10,753,335
2024-01-26	23.100	23.300	22.000	23.000	23.000	22,316,403
2024-01-25	23.000	23.950	23.000	23.100	23.100	6,284,721
2024-01-24	23.000	23.850	22.950	23.000	23.000	9,005,886
2024-01-23	24.000	24.000	22.500	23.000	23.000	8,893,041
2024-01-22	23.900	24.900	23.000	24.000	24.000	22,459,688
2024-01-19	24.400	24.400	23.700	23.900	23.900	5,900,235
2024-01-18	24.900	24.900	23.650	24.400	24.400	14,733,459
2024-01-17	25.000	25.100	24.900	24.900	24.900	13,542,291
2024-01-16	25.400	25.500	24.950	25.000	25.000	20,154,164
2024-01-15	25.500	25.500	25.200	25.400	25.400	2,788,740
2024-01-12	24.900	25.500	24.900	25.500	25.500	1,774,897
2024-01-11	24.900	25.900	23.500	24.900	24.900	7,620,508
2024-01-10	27.650	27.650	24.900	24.900	24.900	9,110,136
2024-01-09	25.150	27.650	25.150	27.650	27.650	14,626,456
2024-01-08	25.150	25.250	25.000	25.150	25.150	6,016,429
2024-01-05	24.900	25.500	24.900	25.150	25.150	6,151,343
2024-01-04	25.700	25.700	24.900	24.900	24.900	8,969,699
2024-01-03	24.000	25.700	24.000	25.700	25.700	8,325,451
2024-01-02	23.000	24.000	23.000	24.000	24.000	2,647,648
2023-12-29	22.100	23.000	22.100	23.000	23.000	1,702,830
2023-12-28	23.900	23.900	22.100	22.100	22.100	2,470,568
2023-12-27	23.000	25.300	22.900	23.900	23.900	18,767,131
2023-12-22	20.950	23.000	20.950	23.000	23.000	9,421,368
2023-12-21	20.500	20.950	20.500	20.950	20.950	4,522,711
2023-12-20	19.400	20.750	19.400	20.500	20.500	7,915,354
2023-12-19	19.000	19.400	19.000	19.400	19.400	937,340
2023-12-18	19.100	19.100	19.000	19.000	19.000	4,154,691
2023-12-15	18.900	19.150	18.900	19.100	19.100	2,261,822
2023-12-14	18.100	18.900	18.100	18.900	18.900	3,741,425
2023-12-13	17.900	18.200	17.900	18.100	18.100	2,594,415
2023-12-12	18.000	18.000	17.900	17.900	17.900	3,696,453
2023-12-11	18.000	18.000	17.950	18.000	18.000	2,875,098
2023-12-08	18.000	18.000	17.950	18.000	18.000	2,278,166
2023-12-07	17.850	18.000	17.850	18.000	18.000	2,867,202
2023-12-06	17.500	17.950	17.500	17.850	17.850	3,124,905
2023-12-05	17.500	17.500	17.000	17.500	17.500	1,748,498
2023-12-04	17.150	17.500	17.150	17.500	17.500	2,590,283
2023-12-01	17.050	17.150	17.000	17.150	17.150	4,293,439
2023-11-30	17.050	17.050	17.050	17.050	17.050	514,615
2023-11-29	17.000	17.100	17.000	17.050	17.050	2,886,465
2023-11-28	17.000	17.150	17.000	17.000	17.000	1,937,921
2023-11-27	17.400	17.400	17.000	17.000	17.000	4,452,129
2023-11-24	16.800	17.400	16.800	17.400	17.400	11,259,238
2023-11-23	16.950	16.950	16.800	16.800	16.800	1,904,270
2023-11-22	16.850	17.000	16.850	16.950	16.950	4,705,017
2023-11-21	16.700	16.850	16.700	16.850	16.850	2,829,130
2023-11-20	16.550	16.700	16.500	16.700	16.700	4,467,937
2023-11-17	16.600	16.600	16.500	16.550	16.550	1,996,448

← NewerPage 12 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.