UNITED CAPITAL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	16.700	16.700	16.600	16.600	16.600	1,438,337
2023-11-15	16.600	16.750	16.500	16.700	16.700	8,330,117
2023-11-14	16.800	16.800	16.550	16.600	16.600	2,789,329
2023-11-13	16.300	16.800	16.300	16.800	16.800	1,260,577
2023-11-10	16.200	16.300	16.150	16.300	16.300	959,959
2023-11-09	16.300	16.350	16.200	16.200	16.200	1,733,202
2023-11-08	16.350	16.350	16.300	16.300	16.300	2,215,300
2023-11-07	16.350	16.400	16.250	16.350	16.350	1,855,104
2023-11-06	16.450	16.450	16.350	16.350	16.350	1,623,561
2023-11-03	16.500	16.550	16.450	16.450	16.450	1,540,887
2023-11-02	16.500	16.500	16.400	16.500	16.500	2,566,452
2023-11-01	16.200	16.650	16.200	16.500	16.500	5,173,412
2023-10-31	16.350	16.550	16.200	16.200	16.200	3,586,187
2023-10-30	16.400	16.400	16.250	16.350	16.350	2,596,580
2023-10-27	16.200	16.500	16.200	16.400	16.400	662,940
2023-10-26	16.500	16.500	16.200	16.200	16.200	1,600,304
2023-10-25	16.450	16.550	16.450	16.500	16.500	2,280,397
2023-10-24	16.400	16.450	16.400	16.450	16.450	1,152,180
2023-10-23	16.450	16.450	16.400	16.400	16.400	1,397,327
2023-10-20	16.450	16.450	16.450	16.450	16.450	1,108,102
2023-10-19	16.600	16.600	16.450	16.450	16.450	2,231,012
2023-10-18	17.000	17.000	16.500	16.600	16.600	5,865,905
2023-10-17	16.600	17.000	16.600	17.000	17.000	3,407,930
2023-10-16	16.500	16.600	16.500	16.600	16.600	1,694,882
2023-10-13	16.550	16.600	16.500	16.500	16.500	2,526,790
2023-10-12	16.900	16.900	16.550	16.550	16.550	740,706
2023-10-11	16.900	16.900	16.900	16.900	16.900	1,062,777
2023-10-10	16.900	16.900	16.900	16.900	16.900	640,275
2023-10-09	16.950	16.950	16.800	16.900	16.900	1,456,020
2023-10-06	17.000	17.000	16.950	16.950	16.950	1,598,973
2023-10-05	17.200	17.200	16.900	17.000	17.000	2,680,179
2023-10-04	16.350	17.200	16.350	17.200	17.200	1,509,411
2023-10-03	16.050	16.800	16.050	16.350	16.350	2,143,800
2023-09-29	16.100	16.200	16.050	16.050	16.050	2,823,860
2023-09-28	17.350	17.350	16.100	16.100	16.100	2,665,330
2023-09-26	16.500	17.350	16.050	17.350	17.350	2,088,471
2023-09-25	18.000	18.000	16.300	16.500	16.500	4,579,766
2023-09-22	18.000	18.000	18.000	18.000	18.000	1,099,806
2023-09-21	18.050	18.050	17.600	18.000	18.000	5,516,997
2023-09-20	17.700	18.200	17.350	18.050	18.050	22,582,069
2023-09-19	17.700	17.800	17.100	17.700	17.700	5,689,202
2023-09-18	17.300	17.700	16.800	17.700	17.700	13,811,571
2023-09-15	16.000	17.300	16.000	17.300	17.300	13,389,435
2023-09-14	16.500	17.900	16.000	16.000	16.000	12,022,658
2023-09-13	15.000	16.500	15.000	16.500	16.500	16,275,672
2023-09-12	15.350	15.350	14.800	15.000	15.000	3,924,730
2023-09-11	15.900	15.950	15.350	15.350	15.350	3,307,875
2023-09-08	15.250	15.900	15.250	15.900	15.900	1,599,902
2023-09-07	15.300	15.300	15.250	15.250	15.250	542,642
2023-09-06	15.400	15.450	15.300	15.300	15.300	1,845,595
2023-09-05	15.350	16.000	15.350	15.400	15.400	2,290,611
2023-09-04	15.000	16.000	15.000	15.350	15.350	5,123,574
2023-09-01	14.800	15.000	14.800	15.000	15.000	2,102,342
2023-08-31	14.550	14.800	14.400	14.800	14.800	4,513,955
2023-08-30	14.550	14.550	14.550	14.550	14.550	1,660,270
2023-08-29	14.300	14.550	14.300	14.550	14.550	1,286,393
2023-08-28	14.300	14.300	14.300	14.300	14.300	1,112,613
2023-08-25	14.100	14.500	14.100	14.300	14.300	2,444,311
2023-08-24	14.350	14.350	14.100	14.100	14.100	1,701,648
2023-08-23	14.300	14.350	14.300	14.350	14.350	860,609

← NewerPage 13 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.