UNITED CAPITAL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	18.050	18.500	18.050	18.450	18.450	7,935,689
2026-07-20	17.750	18.100	17.750	18.050	18.050	5,649,892
2026-07-17	17.500	17.950	17.450	17.750	17.750	7,407,225
2026-07-16	17.750	17.750	17.500	17.500	17.500	5,366,137
2026-07-15	17.750	17.750	17.550	17.750	17.750	5,432,174
2026-07-14	17.750	17.750	17.750	17.750	17.750	2,043,880
2026-07-13	17.700	17.900	17.700	17.750	17.750	5,012,859
2026-07-10	17.650	17.700	17.650	17.700	17.700	2,739,377
2026-07-09	17.550	17.900	17.150	17.650	17.650	6,113,799
2026-07-08	17.850	18.000	17.550	17.550	17.550	4,066,685
2026-07-07	17.350	18.000	17.350	17.850	17.850	4,621,876
2026-07-06	17.200	18.400	17.200	17.350	17.350	6,871,528
2026-07-03	16.300	17.200	16.300	17.200	17.200	4,862,388
2026-07-02	16.300	17.800	16.000	16.300	16.300	19,688,692
2026-07-01	16.800	16.900	16.300	16.300	16.300	28,346,606
2026-06-30	17.250	17.250	16.050	16.800	16.800	11,113,700
2026-06-29	17.450	17.500	17.050	17.250	17.250	10,593,167
2026-06-26	17.500	17.500	16.800	17.450	17.450	10,274,341
2026-06-25	17.800	18.000	17.000	17.500	17.500	16,267,176
2026-06-24	18.200	18.400	16.500	17.800	17.800	14,373,052
2026-06-23	18.000	18.400	18.000	18.200	18.200	5,792,869
2026-06-22	18.000	18.000	17.900	18.000	18.000	6,013,961
2026-06-19	17.900	18.100	16.700	18.000	18.000	13,753,049
2026-06-18	17.700	18.000	17.700	17.900	17.900	9,207,976
2026-06-17	18.250	18.250	16.500	17.700	17.700	16,438,310
2026-06-16	18.300	18.300	18.000	18.250	18.250	10,424,211
2026-06-15	18.100	18.950	18.100	18.300	18.300	7,660,274
2026-06-11	18.750	18.750	18.100	18.100	18.100	3,544,160
2026-06-10	18.100	18.750	18.100	18.750	18.750	11,397,627
2026-06-09	18.600	19.000	18.100	18.100	18.100	10,881,658
2026-06-08	18.650	18.700	18.600	18.600	18.600	4,164,745
2026-06-05	18.100	18.700	18.100	18.650	18.650	6,242,662
2026-06-04	18.700	19.000	18.100	18.100	18.100	9,027,360
2026-06-03	18.100	18.750	17.500	18.700	18.700	9,362,594
2026-06-02	19.000	19.000	18.100	18.100	18.100	6,676,318
2026-06-01	18.650	19.000	18.650	19.000	19.000	8,606,853
2026-05-29	18.650	20.500	18.000	18.650	18.650	16,815,395
2026-05-26	18.550	19.000	18.550	18.650	18.650	6,983,885
2026-05-25	18.500	19.150	18.500	18.550	18.550	7,000,036
2026-05-22	18.600	19.000	18.350	18.500	18.500	8,139,110
2026-05-21	18.700	19.000	18.600	18.600	18.600	4,766,074
2026-05-20	18.900	19.000	18.700	18.700	18.700	7,624,230
2026-05-19	18.900	19.000	18.400	18.900	18.900	8,736,591
2026-05-18	18.950	18.950	18.550	18.900	18.900	8,047,437
2026-05-15	18.050	18.950	18.050	18.950	18.950	4,680,752
2026-05-14	18.750	18.750	17.800	18.050	18.050	6,622,607
2026-05-13	18.650	18.950	18.650	18.750	18.750	13,343,360
2026-05-12	18.000	18.700	18.000	18.650	18.650	4,522,496
2026-05-11	18.650	18.650	18.000	18.000	18.000	8,864,737
2026-05-08	18.500	18.750	18.500	18.650	18.650	3,881,064
2026-05-07	18.650	19.150	18.500	18.500	18.500	19,503,973
2026-05-06	18.500	19.000	18.500	18.650	18.650	42,676,058
2026-05-05	18.000	19.000	18.000	18.550	18.550	35,749,215
2026-05-04	18.400	18.400	17.800	18.000	18.000	8,220,297
2026-04-30	18.050	18.400	17.700	18.400	18.400	21,446,974
2026-04-29	17.550	18.100	17.100	18.050	18.050	26,970,726
2026-04-28	16.250	17.850	16.250	17.550	17.550	35,743,569
2026-04-27	16.000	17.000	16.000	16.250	16.250	11,380,473
2026-04-24	16.000	16.500	15.950	16.000	16.000	16,338,203
2026-04-23	16.000	16.500	16.000	16.000	16.000	13,981,024

← NewerPage 2 of 3 · 123 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.