UNITED CAPITAL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	13.100	13.100	13.100	13.100	13.100	1,299,256
2022-06-03	13.150	13.250	13.100	13.100	13.100	1,508,165
2022-06-02	13.000	13.150	13.000	13.150	13.150	1,460,533
2022-06-01	13.000	13.000	13.000	13.000	13.000	309,513
2022-05-31	13.450	13.450	13.000	13.000	13.000	1,069,533
2022-05-30	12.800	13.450	12.800	13.450	13.450	1,125,019
2022-05-27	12.850	12.950	12.800	12.800	12.800	3,671,364
2022-05-26	12.900	13.000	12.850	12.850	12.850	3,345,021
2022-05-25	13.500	13.500	12.900	12.900	12.900	3,705,158
2022-05-24	13.650	13.650	13.500	13.500	13.500	6,689,361
2022-05-23	13.600	13.700	13.600	13.650	13.650	3,471,729
2022-05-20	13.600	13.600	13.600	13.600	13.600	2,660,341
2022-05-19	13.600	13.700	13.500	13.600	13.600	6,252,434
2022-05-18	13.600	13.600	13.500	13.600	13.600	3,469,352
2022-05-17	13.750	13.750	13.600	13.600	13.600	1,276,333
2022-05-16	13.500	13.750	13.450	13.750	13.750	3,668,493
2022-05-13	13.300	13.500	13.250	13.500	13.500	4,835,191
2022-05-12	13.400	13.400	13.300	13.300	13.300	5,367,270
2022-05-11	13.650	13.650	13.400	13.400	13.400	3,791,128
2022-05-10	13.300	13.700	13.300	13.650	13.650	4,865,733
2022-05-09	13.500	13.500	13.300	13.300	13.300	3,808,596
2022-05-06	13.250	13.500	13.250	13.500	13.500	5,135,813
2022-05-05	13.450	13.450	13.250	13.250	13.250	5,052,660
2022-05-04	13.450	13.500	13.450	13.450	13.450	2,355,839
2022-04-29	13.500	13.500	13.400	13.450	13.450	1,689,022
2022-04-28	13.300	13.500	13.300	13.500	13.500	1,915,689
2022-04-27	13.300	13.450	13.300	13.300	13.300	1,166,611
2022-04-26	13.200	13.300	13.200	13.300	13.300	2,322,777
2022-04-25	13.500	13.600	13.200	13.200	13.200	6,125,362
2022-04-22	13.500	13.500	13.400	13.500	13.500	6,087,829
2022-04-21	13.500	13.650	13.500	13.500	13.500	2,770,057
2022-04-20	13.600	13.600	13.500	13.500	13.500	3,630,516
2022-04-19	13.250	13.650	13.250	13.600	13.600	4,514,447
2022-04-14	13.300	13.300	13.000	13.250	13.250	3,056,249
2022-04-13	13.850	14.150	13.300	13.300	13.300	20,016,571
2022-04-12	13.750	13.950	13.650	13.850	13.850	6,185,338
2022-04-11	13.100	13.750	13.050	13.750	13.750	5,155,612
2022-04-08	12.900	13.100	12.900	13.100	13.100	8,440,141
2022-04-07	12.600	12.900	12.600	12.900	12.900	6,066,324
2022-04-06	12.450	12.600	12.450	12.600	12.600	1,074,741
2022-04-05	12.450	12.500	12.400	12.450	12.450	2,512,333
2022-04-04	12.200	12.450	12.200	12.450	12.450	1,804,150
2022-04-01	12.550	12.550	12.200	12.200	12.200	3,508,954
2022-03-31	12.550	12.550	12.300	12.550	12.550	7,692,177
2022-03-30	12.550	12.650	12.350	12.550	12.550	5,380,701
2022-03-29	12.450	12.550	12.350	12.550	12.550	7,427,300
2022-03-28	12.450	12.450	12.200	12.450	12.450	3,937,251
2022-03-25	12.450	12.450	12.450	12.450	12.450	1,752,713
2022-03-24	12.450	12.500	12.350	12.450	12.450	6,755,266
2022-03-23	12.250	12.450	12.100	12.450	12.450	4,456,620
2022-03-22	12.400	12.400	12.200	12.250	12.250	2,262,839
2022-03-21	12.550	12.550	12.400	12.400	12.400	3,951,018
2022-03-18	12.400	12.550	12.400	12.550	12.550	1,990,207
2022-03-17	12.500	12.500	12.400	12.400	12.400	2,365,411
2022-03-16	12.650	12.650	12.500	12.500	12.500	2,804,702
2022-03-15	12.950	12.950	12.600	12.650	12.650	2,784,818
2022-03-14	12.550	12.950	12.400	12.950	12.950	9,379,802
2022-03-11	12.200	12.550	12.200	12.550	12.550	16,879,536
2022-03-10	12.500	12.500	12.200	12.200	12.200	2,111,322
2022-03-09	13.600	13.600	11.900	12.500	12.500	25,292,457

← NewerPage 19 of 21 · 1,240 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.