UNITED CAPITAL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	13.050	13.100	12.850	13.100	13.100	3,590,964
2023-05-23	13.300	13.300	13.000	13.050	13.050	2,451,841
2023-05-22	13.000	13.300	13.000	13.300	13.300	1,446,349
2023-05-19	13.000	13.200	12.950	13.000	13.000	1,873,770
2023-05-18	13.000	13.050	13.000	13.000	13.000	1,396,210
2023-05-17	12.900	13.150	12.900	13.000	13.000	2,800,223
2023-05-16	12.900	12.900	12.900	12.900	12.900	1,087,833
2023-05-15	13.000	13.050	12.900	12.900	12.900	1,674,683
2023-05-12	12.950	13.200	12.950	13.000	13.000	2,162,891
2023-05-11	13.000	13.000	12.950	12.950	12.950	1,264,228
2023-05-10	12.500	13.000	12.500	13.000	13.000	2,809,927
2023-05-09	12.200	12.500	12.200	12.500	12.500	809,863
2023-05-08	12.350	12.350	12.200	12.200	12.200	1,354,486
2023-05-05	11.900	12.350	11.900	12.350	12.350	2,710,987
2023-05-04	11.500	11.900	11.500	11.900	11.900	2,418,101
2023-05-03	11.750	11.750	11.500	11.500	11.500	2,329,920
2023-05-02	11.750	11.750	11.700	11.750	11.750	2,286,285
2023-04-28	11.750	11.900	11.750	11.750	11.750	3,606,668
2023-04-27	11.750	11.850	11.750	11.750	11.750	1,964,956
2023-04-26	11.750	11.800	11.750	11.750	11.750	4,686,053
2023-04-25	11.750	11.750	11.750	11.750	11.750	1,693,345
2023-04-20	11.700	11.800	11.600	11.750	11.750	3,597,889
2023-04-19	11.500	11.700	11.500	11.700	11.700	823,391
2023-04-18	11.750	11.750	11.500	11.500	11.500	928,115
2023-04-17	11.800	11.800	11.750	11.750	11.750	1,259,238
2023-04-14	11.950	11.950	11.550	11.800	11.800	1,532,471
2023-04-13	11.500	11.950	11.500	11.950	11.950	2,803,208
2023-04-12	11.600	11.600	11.500	11.500	11.500	3,242,124
2023-04-11	11.700	11.700	11.500	11.600	11.600	3,506,203
2023-04-06	11.550	11.950	11.550	11.700	11.700	2,751,738
2023-04-05	11.550	11.600	11.550	11.550	11.550	1,673,260
2023-04-04	11.550	11.600	11.550	11.550	11.550	4,238,191
2023-04-03	11.200	11.550	11.200	11.550	11.550	3,281,987
2023-03-31	11.600	11.600	11.200	11.200	11.200	4,186,916
2023-03-30	11.550	11.600	11.200	11.600	11.600	5,325,282
2023-03-29	11.600	11.650	11.500	11.550	11.550	3,975,498
2023-03-28	11.800	11.800	11.600	11.600	11.600	2,617,914
2023-03-27	12.000	12.000	11.800	11.800	11.800	895,221
2023-03-24	11.700	12.000	11.700	12.000	12.000	917,315
2023-03-23	11.900	11.950	11.700	11.700	11.700	1,832,251
2023-03-22	12.200	12.200	11.900	11.900	11.900	1,769,287
2023-03-21	12.200	12.200	11.900	12.200	12.200	2,241,509
2023-03-20	12.200	12.200	12.200	12.200	12.200	1,303,195
2023-03-17	11.100	12.200	11.100	12.200	12.200	4,046,693
2023-03-16	11.700	11.700	11.100	11.100	11.100	3,331,683
2023-03-15	14.400	14.400	11.650	11.700	11.700	9,840,734
2023-03-14	14.700	14.900	14.400	14.400	14.400	12,760,329
2023-03-13	14.650	14.700	14.500	14.700	14.700	9,115,536
2023-03-10	14.750	14.800	14.650	14.650	14.650	6,735,009
2023-03-09	14.700	14.850	14.700	14.750	14.750	2,643,724
2023-03-08	14.900	14.900	14.700	14.700	14.700	3,748,295
2023-03-07	14.800	14.900	14.800	14.900	14.900	2,468,513
2023-03-06	14.600	14.900	14.600	14.800	14.800	5,169,643
2023-03-03	14.600	14.600	14.400	14.600	14.600	8,939,615
2023-03-02	14.750	14.750	14.050	14.600	14.600	7,222,637
2023-03-01	15.350	15.450	14.750	14.750	14.750	4,591,912
2023-02-28	15.000	15.350	15.000	15.350	15.350	4,327,974
2023-02-27	15.450	15.600	15.000	15.000	15.000	6,123,318
2023-02-24	15.450	15.450	15.450	15.450	15.450	288,123
2023-02-23	15.500	15.500	15.450	15.450	15.450	1,194,486

← NewerPage 15 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.