UNITED CAPITAL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	11.950	12.000	11.900	12.000	12.000	2,553,678
2022-08-30	11.950	12.000	11.950	11.950	11.950	1,370,082
2022-08-29	11.950	11.950	11.950	11.950	11.950	935,758
2022-08-26	11.950	11.950	11.950	11.950	11.950	700,600
2022-08-25	11.900	12.000	11.900	11.950	11.950	861,574
2022-08-24	11.950	11.950	11.900	11.900	11.900	781,485
2022-08-23	12.000	12.000	11.950	11.950	11.950	527,347
2022-08-22	11.800	12.000	11.800	12.000	12.000	898,931
2022-08-19	11.800	11.850	11.800	11.800	11.800	2,338,371
2022-08-18	11.800	11.950	11.800	11.800	11.800	1,817,470
2022-08-17	12.000	12.000	11.800	11.800	11.800	1,384,978
2022-08-16	12.150	12.150	12.000	12.000	12.000	1,113,967
2022-08-15	12.150	12.150	12.100	12.150	12.150	1,291,107
2022-08-12	12.550	12.550	12.400	12.400	12.400	1,097,229
2022-08-11	12.600	12.600	12.550	12.550	12.550	1,630,622
2022-08-10	12.800	12.800	12.600	12.600	12.600	758,458
2022-08-09	12.800	12.800	12.800	12.800	12.800	880,072
2022-08-08	12.250	12.950	12.250	12.800	12.800	1,563,821
2022-08-05	12.250	12.250	12.250	12.250	12.250	1,742,484
2022-08-04	12.250	12.250	12.250	12.250	12.250	1,898,544
2022-08-03	12.250	12.250	12.250	12.250	12.250	1,309,004
2022-08-02	11.900	12.250	11.900	12.250	12.250	1,661,248
2022-08-01	11.100	11.950	11.100	11.900	11.900	3,787,834
2022-07-29	10.100	11.100	10.100	11.100	11.100	7,935,637
2022-07-28	10.000	10.100	9.000	10.100	10.100	7,588,105
2022-07-27	11.000	11.000	9.900	10.000	10.000	4,473,528
2022-07-26	12.000	12.000	11.000	11.000	11.000	2,327,598
2022-07-25	12.700	12.700	12.000	12.000	12.000	2,657,860
2022-07-22	12.700	12.700	12.700	12.700	12.700	2,340,669
2022-07-21	12.800	12.800	12.700	12.700	12.700	797,145
2022-07-20	12.800	12.850	12.600	12.800	12.800	2,186,337
2022-07-19	12.850	12.900	12.750	12.800	12.800	4,323,203
2022-07-18	12.650	13.000	12.650	12.850	12.850	3,278,076
2022-07-15	12.600	12.650	12.600	12.650	12.650	2,046,479
2022-07-14	12.600	12.600	12.600	12.600	12.600	1,348,829
2022-07-13	12.550	12.700	12.550	12.600	12.600	2,389,177
2022-07-08	12.700	12.700	12.550	12.550	12.550	2,047,142
2022-07-07	12.800	12.800	12.700	12.700	12.700	2,182,055
2022-07-06	12.800	12.800	12.750	12.800	12.800	1,248,095
2022-07-05	12.750	12.800	12.750	12.800	12.800	685,878
2022-07-04	12.800	12.800	12.750	12.750	12.750	711,421
2022-07-01	12.750	12.800	12.750	12.800	12.800	703,155
2022-06-30	12.600	12.750	12.600	12.750	12.750	799,642
2022-06-29	12.800	12.800	12.600	12.600	12.600	2,456,944
2022-06-28	12.900	12.900	12.800	12.800	12.800	1,661,345
2022-06-27	12.700	12.900	12.700	12.900	12.900	798,453
2022-06-24	12.250	12.700	12.250	12.700	12.700	3,128,368
2022-06-23	12.500	12.500	12.100	12.250	12.250	4,875,416
2022-06-22	12.750	12.750	12.500	12.500	12.500	2,413,499
2022-06-21	12.850	12.900	12.600	12.750	12.750	3,369,767
2022-06-20	13.000	13.000	12.850	12.850	12.850	2,704,834
2022-06-17	13.000	13.000	13.000	13.000	13.000	1,768,174
2022-06-16	12.900	13.000	12.900	13.000	13.000	1,961,937
2022-06-15	13.000	13.000	12.900	12.900	12.900	1,174,018
2022-06-14	13.050	13.050	12.900	13.000	13.000	2,198,964
2022-06-10	13.350	13.350	12.400	13.050	13.050	8,270,836
2022-06-09	13.450	13.450	13.350	13.350	13.350	10,353,899
2022-06-08	13.350	13.450	13.350	13.450	13.450	2,317,883
2022-06-07	13.100	13.400	13.100	13.350	13.350	2,026,696
2022-06-06	13.100	13.100	13.100	13.100	13.100	1,299,256

← NewerPage 18 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.