UNITED CAPITAL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	14.300	14.300	14.300	14.300	14.300	1,095,662
2023-08-21	14.300	14.400	14.300	14.300	14.300	3,560,207
2023-08-18	14.500	14.500	14.300	14.300	14.300	3,056,392
2023-08-17	14.700	14.700	14.500	14.500	14.500	1,185,447
2023-08-16	14.600	14.700	14.550	14.700	14.700	983,402
2023-08-15	14.700	14.700	14.600	14.600	14.600	830,741
2023-08-14	15.000	15.000	14.500	14.700	14.700	1,055,853
2023-08-11	14.850	15.000	14.850	15.000	15.000	3,438,532
2023-08-10	15.000	15.000	14.850	14.850	14.850	2,771,204
2023-08-09	14.500	15.000	14.500	15.000	15.000	6,616,339
2023-08-08	14.300	14.500	14.300	14.500	14.500	2,057,414
2023-08-07	14.400	14.500	14.300	14.300	14.300	1,657,000
2023-08-04	14.350	14.450	14.350	14.400	14.400	1,652,177
2023-08-03	13.900	14.350	13.900	14.350	14.350	1,121,066
2023-08-02	13.500	14.150	13.050	13.900	13.900	10,163,407
2023-08-01	13.800	13.800	13.250	13.500	13.500	5,490,573
2023-07-31	14.350	14.350	13.800	13.800	13.800	2,753,620
2023-07-28	14.500	14.500	14.350	14.350	14.350	1,949,000
2023-07-27	15.000	15.000	14.500	14.500	14.500	2,750,778
2023-07-26	14.900	15.000	14.900	15.000	15.000	3,348,497
2023-07-25	14.950	14.950	14.900	14.900	14.900	3,502,414
2023-07-24	14.950	14.950	14.950	14.950	14.950	3,190,986
2023-07-21	14.550	14.950	14.550	14.950	14.950	4,794,235
2023-07-20	14.600	14.600	14.500	14.550	14.550	1,885,751
2023-07-19	14.650	15.000	14.600	14.600	14.600	4,303,613
2023-07-18	14.800	14.950	13.950	14.650	14.650	5,354,269
2023-07-17	13.700	14.800	13.700	14.800	14.800	2,460,620
2023-07-14	14.000	14.000	13.550	13.700	13.700	7,512,713
2023-07-13	14.900	15.000	13.650	14.000	14.000	11,324,378
2023-07-12	15.700	15.700	14.200	14.900	14.900	6,582,735
2023-07-11	15.950	16.000	15.700	15.700	15.700	3,012,196
2023-07-10	16.000	16.050	15.500	15.950	15.950	8,628,068
2023-07-07	16.000	16.150	16.000	16.000	16.000	7,254,066
2023-07-06	15.500	16.000	15.500	16.000	16.000	1,219,487
2023-07-05	15.700	15.700	15.200	15.500	15.500	3,216,883
2023-07-04	17.050	17.100	15.500	15.700	15.700	5,276,034
2023-07-03	15.750	17.050	15.750	17.050	17.050	6,030,791
2023-06-30	15.550	15.750	15.500	15.750	15.750	3,830,242
2023-06-27	15.450	15.600	14.950	15.550	15.550	7,542,227
2023-06-26	14.850	15.450	14.850	15.450	15.450	4,466,222
2023-06-23	14.600	14.950	14.550	14.850	14.850	4,309,946
2023-06-22	14.650	14.700	14.500	14.600	14.600	3,424,291
2023-06-21	14.500	14.650	14.400	14.650	14.650	5,264,502
2023-06-20	14.300	14.550	14.300	14.500	14.500	3,895,678
2023-06-19	13.950	14.450	13.950	14.300	14.300	1,872,401
2023-06-16	14.300	14.300	13.700	13.950	13.950	6,446,049
2023-06-15	15.300	15.600	13.800	14.300	14.300	6,387,975
2023-06-14	14.200	15.550	14.200	15.300	15.300	8,913,165
2023-06-13	13.850	14.200	13.700	14.200	14.200	6,923,053
2023-06-09	14.000	14.000	13.850	13.850	13.850	1,298,977
2023-06-08	13.550	14.000	13.550	14.000	14.000	1,523,064
2023-06-07	13.500	13.550	13.500	13.550	13.550	1,550,343
2023-06-06	13.600	13.600	13.400	13.500	13.500	2,284,827
2023-06-05	13.600	13.600	13.600	13.600	13.600	1,442,337
2023-06-02	13.700	14.000	13.600	13.600	13.600	6,528,115
2023-06-01	13.300	14.000	13.300	13.700	13.700	3,582,827
2023-05-31	14.500	14.500	13.300	13.300	13.300	3,800,737
2023-05-30	13.250	14.500	13.250	14.500	14.500	7,409,529
2023-05-26	13.100	13.250	13.100	13.250	13.250	856,945
2023-05-25	13.100	13.100	13.100	13.100	13.100	475,333

← NewerPage 14 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.