UNITED CAPITAL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	15.500	15.500	15.500	15.500	15.500	789,232
2023-02-21	15.500	15.500	15.500	15.500	15.500	609,549
2023-02-20	15.300	15.500	15.300	15.500	15.500	1,518,365
2023-02-17	15.300	15.300	15.300	15.300	15.300	959,860
2023-02-16	15.300	15.300	15.250	15.300	15.300	1,832,109
2023-02-15	15.300	15.300	15.300	15.300	15.300	1,691,651
2023-02-14	15.200	15.300	15.200	15.300	15.300	3,100,805
2023-02-13	15.200	15.200	15.200	15.200	15.200	2,504,950
2023-02-10	15.050	15.200	15.050	15.200	15.200	1,304,974
2023-02-09	15.200	15.200	15.050	15.050	15.050	3,205,021
2023-02-08	15.200	15.200	15.200	15.200	15.200	1,501,185
2023-02-07	14.950	15.200	14.950	15.200	15.200	3,694,202
2023-02-06	14.800	14.950	14.800	14.950	14.950	5,819,345
2023-02-03	14.850	14.900	14.800	14.800	14.800	3,023,650
2023-02-02	14.900	14.950	14.850	14.850	14.850	3,348,387
2023-02-01	14.950	14.950	14.900	14.900	14.900	4,218,809
2023-01-31	14.950	14.950	14.900	14.950	14.950	2,810,604
2023-01-30	14.600	14.950	14.600	14.950	14.950	2,263,713
2023-01-27	14.600	14.650	14.600	14.600	14.600	2,670,429
2023-01-26	14.600	14.600	14.600	14.600	14.600	4,297,892
2023-01-25	14.500	14.600	14.500	14.600	14.600	2,194,084
2023-01-24	14.650	14.650	14.500	14.500	14.500	2,676,349
2023-01-23	14.650	14.650	14.650	14.650	14.650	1,976,533
2023-01-20	14.650	14.650	14.650	14.650	14.650	4,173,913
2023-01-19	14.650	14.650	14.650	14.650	14.650	2,677,663
2023-01-18	14.600	14.950	14.600	14.650	14.650	2,301,051
2023-01-17	14.600	14.600	14.350	14.600	14.600	3,830,600
2023-01-16	14.850	14.850	14.400	14.600	14.600	3,739,584
2023-01-13	14.800	14.950	14.800	14.850	14.850	2,496,475
2023-01-12	14.800	14.800	14.800	14.800	14.800	724,840
2023-01-11	14.900	14.900	14.800	14.800	14.800	1,330,515
2023-01-10	15.000	15.050	14.850	14.900	14.900	7,285,335
2023-01-09	14.300	15.000	14.300	15.000	15.000	4,921,336
2023-01-06	14.200	14.300	14.200	14.300	14.300	5,901,543
2023-01-05	14.000	14.200	14.000	14.200	14.200	1,441,712
2023-01-04	14.000	14.000	14.000	14.000	14.000	1,187,499
2023-01-03	14.000	14.000	14.000	14.000	14.000	1,671,999
2022-12-30	13.900	14.000	13.700	14.000	14.000	5,520,463
2022-12-29	13.850	13.900	13.750	13.900	13.900	5,653,799
2022-12-28	13.700	13.900	13.700	13.850	13.850	4,213,734
2022-12-23	13.700	13.700	13.600	13.700	13.700	834,965
2022-12-22	13.700	13.700	13.700	13.700	13.700	1,487,781
2022-12-21	13.500	13.700	13.500	13.700	13.700	3,875,248
2022-12-20	13.500	13.500	13.400	13.500	13.500	2,309,320
2022-12-19	13.500	13.700	13.500	13.500	13.500	1,281,067
2022-12-16	13.500	13.500	13.400	13.500	13.500	2,230,531
2022-12-15	13.700	13.700	13.500	13.500	13.500	2,540,480
2022-12-14	13.500	13.850	13.500	13.700	13.700	4,470,985
2022-12-13	13.250	13.500	13.250	13.500	13.500	1,175,733
2022-12-12	13.250	13.250	13.250	13.250	13.250	739,952
2022-12-09	13.250	13.250	13.100	13.250	13.250	4,144,049
2022-12-08	13.200	13.250	13.200	13.250	13.250	459,364
2022-12-07	13.200	13.200	13.000	13.200	13.200	1,288,421
2022-12-06	13.200	13.200	13.200	13.200	13.200	598,647
2022-12-05	13.250	13.250	13.200	13.200	13.200	590,368
2022-12-02	13.500	13.500	13.250	13.250	13.250	976,641
2022-12-01	13.350	13.500	13.350	13.500	13.500	1,728,848
2022-11-30	12.350	13.450	12.350	13.350	13.350	4,837,399
2022-11-29	12.350	12.350	12.350	12.350	12.350	906,494
2022-11-28	12.500	12.500	12.350	12.350	12.350	2,939,614

← NewerPage 16 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.