UNITED CAPITAL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	14.000	14.000	13.600	13.600	13.600	9,295,901
2022-03-07	13.900	14.000	13.900	14.000	14.000	14,232,304
2022-03-04	13.200	13.900	13.200	13.900	13.900	10,195,610
2022-03-03	13.100	13.450	13.100	13.200	13.200	7,197,110
2022-03-02	13.600	13.600	13.000	13.100	13.100	28,340,044
2022-03-01	13.850	13.850	13.250	13.600	13.600	11,949,078
2022-02-28	14.000	14.050	13.850	13.850	13.850	8,992,314
2022-02-25	13.950	14.000	13.600	14.000	14.000	9,847,158
2022-02-24	14.150	14.150	13.650	13.950	13.950	19,077,324
2022-02-23	13.500	14.150	13.500	14.150	14.150	14,711,995
2022-02-22	13.200	13.900	13.000	13.500	13.500	66,097,630
2022-02-21	12.000	13.200	12.000	13.200	13.200	31,575,454
2022-02-18	10.950	12.000	10.950	12.000	12.000	39,162,074
2022-02-17	10.950	11.150	10.900	10.950	10.950	30,274,570
2022-02-16	11.000	11.000	10.950	10.950	10.950	1,793,571
2022-02-15	11.050	11.050	11.000	11.000	11.000	3,697,327
2022-02-14	11.000	11.050	11.000	11.050	11.050	1,674,461
2022-02-11	11.000	11.000	11.000	11.000	11.000	1,897,737
2022-02-10	11.000	11.000	11.000	11.000	11.000	824,112
2022-02-09	11.050	11.050	10.900	11.000	11.000	2,960,664
2022-02-08	11.200	11.200	11.000	11.050	11.050	1,573,691
2022-02-07	11.200	11.200	11.100	11.200	11.200	1,985,119
2022-02-04	11.250	11.250	11.050	11.200	11.200	1,616,874
2022-02-03	11.200	11.250	11.150	11.250	11.250	3,358,011
2022-02-02	11.150	11.200	11.150	11.200	11.200	2,072,551
2022-02-01	11.000	11.150	11.000	11.150	11.150	1,336,453
2022-01-31	10.950	11.050	10.900	11.000	11.000	5,284,713
2022-01-28	10.850	11.000	10.800	10.950	10.950	2,141,001
2022-01-27	11.000	11.000	10.850	10.850	10.850	1,816,736
2022-01-26	10.750	11.000	10.750	11.000	11.000	2,281,195
2022-01-25	10.900	10.900	10.700	10.750	10.750	1,754,834
2022-01-24	11.150	11.150	10.900	10.900	10.900	3,628,216
2022-01-21	11.300	11.300	11.150	11.150	11.150	3,264,951
2022-01-20	11.050	11.350	11.050	11.300	11.300	7,212,959
2022-01-19	11.150	11.150	11.050	11.050	11.050	1,937,555
2022-01-18	11.150	11.150	11.150	11.150	11.150	848,508
2022-01-17	11.100	11.300	11.100	11.150	11.150	2,148,393
2022-01-14	10.900	11.150	10.900	11.100	11.100	2,934,090
2022-01-13	11.000	11.000	10.900	10.900	10.900	881,393
2022-01-12	11.200	11.200	11.000	11.000	11.000	4,685,815
2022-01-11	11.300	11.300	11.200	11.200	11.200	4,387,213
2022-01-10	10.850	11.350	10.850	11.300	11.300	5,068,016
2022-01-07	10.200	10.850	10.200	10.850	10.850	1,305,911
2022-01-06	9.950	10.200	9.950	10.200	10.200	3,698,988
2022-01-05	9.950	9.950	9.950	9.950	9.950	1,176,591
2022-01-04	9.900	9.950	9.900	9.950	9.950	572,667
2021-12-31	9.900	9.900	9.900	9.900	9.900	4,083,309
2021-12-30	9.850	9.900	9.850	9.900	9.900	2,040,062
2021-12-29	9.900	9.900	9.850	9.850	9.850	958,147
2021-12-24	9.900	9.900	9.850	9.900	9.900	1,919,759
2021-12-23	10.000	10.000	9.900	9.900	9.900	3,467,804
2021-12-22	10.000	10.000	10.000	10.000	10.000	1,219,534
2021-12-21	9.950	10.000	9.950	10.000	10.000	1,345,571
2021-12-20	9.950	9.950	9.900	9.950	9.950	1,234,291
2021-12-17	9.900	9.950	9.850	9.950	9.950	2,965,198
2021-12-16	10.000	10.000	9.900	9.900	9.900	952,264
2021-12-15	9.950	10.000	9.900	10.000	10.000	1,605,799
2021-12-14	9.900	9.950	9.900	9.950	9.950	1,496,534
2021-12-13	9.900	9.900	9.750	9.900	9.900	1,311,081
2021-12-10	9.700	9.900	9.600	9.900	9.900	3,211,154

← NewerPage 20 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.