UNITED CAPITAL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	12.500	12.500	12.500	12.500	12.500	180,373
2022-11-24	13.000	13.000	12.500	12.500	12.500	1,586,547
2022-11-23	12.300	13.000	12.300	13.000	13.000	1,218,448
2022-11-22	12.100	12.300	12.100	12.300	12.300	1,268,910
2022-11-21	12.050	12.100	12.050	12.100	12.100	1,864,837
2022-11-18	11.300	12.050	11.300	12.050	12.050	996,509
2022-11-17	12.000	12.000	11.300	11.300	11.300	1,652,881
2022-11-16	12.000	12.000	11.950	12.000	12.000	4,208,868
2022-11-15	12.000	12.000	12.000	12.000	12.000	815,074
2022-11-14	12.100	12.100	12.000	12.000	12.000	995,008
2022-11-11	12.100	12.150	12.000	12.100	12.100	2,666,601
2022-11-10	12.000	12.100	12.000	12.100	12.100	756,085
2022-11-09	12.000	12.000	12.000	12.000	12.000	291,554
2022-11-08	12.000	12.000	12.000	12.000	12.000	1,448,112
2022-11-07	11.350	12.000	11.350	12.000	12.000	345,468
2022-11-04	11.300	11.500	11.300	11.350	11.350	2,342,322
2022-11-03	11.300	11.300	11.250	11.300	11.300	566,489
2022-11-02	11.400	11.400	11.300	11.300	11.300	1,793,710
2022-11-01	11.400	11.400	11.400	11.400	11.400	328,084
2022-10-31	11.950	11.950	11.400	11.400	11.400	1,005,370
2022-10-28	12.150	12.150	11.950	11.950	11.950	393,632
2022-10-27	12.150	12.150	11.900	12.150	12.150	867,192
2022-10-26	12.150	12.150	12.150	12.150	12.150	492,333
2022-10-25	12.500	12.500	12.150	12.150	12.150	664,288
2022-10-24	12.500	12.500	12.500	12.500	12.500	674,340
2022-10-21	12.500	12.500	12.500	12.500	12.500	456,529
2022-10-20	12.500	12.500	12.500	12.500	12.500	654,431
2022-10-19	12.450	12.500	12.450	12.500	12.500	693,498
2022-10-18	11.350	12.450	11.350	12.450	12.450	5,050,639
2022-10-17	11.350	11.350	11.350	11.350	11.350	2,003,462
2022-10-14	11.350	11.350	11.350	11.350	11.350	1,242,479
2022-10-13	11.350	11.350	11.350	11.350	11.350	806,984
2022-10-12	11.250	11.350	11.250	11.350	11.350	1,086,411
2022-10-11	11.000	11.250	11.000	11.250	11.250	2,266,005
2022-10-07	11.000	11.000	11.000	11.000	11.000	1,092,984
2022-10-06	10.800	11.000	10.800	11.000	11.000	2,903,582
2022-10-05	10.400	10.800	10.400	10.800	10.800	2,072,700
2022-10-04	11.150	11.150	10.400	10.400	10.400	2,489,562
2022-09-30	11.250	11.300	11.150	11.150	11.150	1,279,485
2022-09-29	11.750	11.750	11.250	11.250	11.250	1,404,038
2022-09-28	11.750	11.750	11.750	11.750	11.750	886,830
2022-09-27	11.450	11.750	11.450	11.750	11.750	634,008
2022-09-26	11.200	11.450	11.200	11.450	11.450	1,130,442
2022-09-23	11.200	11.200	11.200	11.200	11.200	513,708
2022-09-22	11.350	11.350	11.200	11.200	11.200	910,332
2022-09-21	11.500	11.500	11.350	11.350	11.350	726,056
2022-09-20	11.900	11.950	11.500	11.500	11.500	760,745
2022-09-19	11.950	11.950	11.850	11.900	11.900	1,480,258
2022-09-16	11.850	11.950	11.850	11.950	11.950	1,280,006
2022-09-15	11.900	11.900	11.850	11.850	11.850	335,903
2022-09-14	11.900	11.900	11.900	11.900	11.900	679,224
2022-09-13	11.900	12.000	11.900	11.900	11.900	1,718,607
2022-09-12	11.900	11.900	11.900	11.900	11.900	239,581
2022-09-09	11.900	11.900	11.900	11.900	11.900	863,870
2022-09-08	11.900	11.900	11.900	11.900	11.900	432,610
2022-09-07	12.000	12.000	11.900	11.900	11.900	1,269,008
2022-09-06	12.000	12.000	12.000	12.000	12.000	1,134,846
2022-09-05	12.050	12.100	12.000	12.000	12.000	1,452,726
2022-09-02	12.000	12.050	12.000	12.050	12.050	703,278
2022-09-01	12.000	12.000	12.000	12.000	12.000	891,119

← NewerPage 17 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.