UNITED CAPITAL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 9.750 | 9.750 | 9.500 | 9.700 | 9.700 | 2,689,039 |
| 2021-12-08 | 9.750 | 9.750 | 9.600 | 9.750 | 9.750 | 3,758,737 |
| 2021-12-07 | 9.850 | 9.850 | 9.600 | 9.750 | 9.750 | 2,488,376 |
| 2021-12-06 | 9.900 | 9.900 | 9.500 | 9.850 | 9.850 | 20,960,206 |
| 2021-12-03 | 9.600 | 9.900 | 9.550 | 9.900 | 9.900 | 9,425,188 |
| 2021-12-02 | 9.700 | 9.700 | 9.500 | 9.600 | 9.600 | 3,898,916 |
| 2021-12-01 | 9.650 | 9.700 | 9.650 | 9.700 | 9.700 | 3,902,951 |
| 2021-11-30 | 9.800 | 9.800 | 9.650 | 9.650 | 9.650 | 941,702 |
| 2021-11-29 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 1,788,827 |
| 2021-11-26 | 9.800 | 9.800 | 9.700 | 9.800 | 9.800 | 2,328,922 |
| 2021-11-25 | 9.650 | 9.800 | 9.600 | 9.800 | 9.800 | 2,037,144 |
| 2021-11-24 | 9.800 | 9.800 | 9.650 | 9.650 | 9.650 | 3,236,293 |
| 2021-11-23 | 9.750 | 9.800 | 9.750 | 9.800 | 9.800 | 4,401,695 |
| 2021-11-22 | 9.650 | 9.750 | 9.500 | 9.750 | 9.750 | 2,242,533 |
| 2021-11-19 | 9.650 | 9.650 | 9.550 | 9.650 | 9.650 | 2,908,490 |
| 2021-11-18 | 9.800 | 9.800 | 9.650 | 9.650 | 9.650 | 2,034,792 |
| 2021-11-17 | 9.650 | 9.800 | 9.650 | 9.800 | 9.800 | 2,308,726 |
| 2021-11-16 | 9.750 | 9.750 | 9.650 | 9.650 | 9.650 | 1,345,207 |
| 2021-11-15 | 9.650 | 9.750 | 9.650 | 9.750 | 9.750 | 3,891,393 |
| 2021-11-12 | 9.700 | 9.700 | 9.500 | 9.650 | 9.650 | 1,891,307 |
| 2021-11-11 | 9.800 | 9.800 | 9.700 | 9.700 | 9.700 | 2,100,741 |
| 2021-11-10 | 9.800 | 9.800 | 9.750 | 9.800 | 9.800 | 4,781,314 |
| 2021-11-09 | 9.550 | 9.800 | 9.550 | 9.800 | 9.800 | 17,450,023 |
| 2021-11-08 | 9.200 | 9.550 | 9.200 | 9.550 | 9.550 | 12,571,213 |
| 2021-11-05 | 9.050 | 9.200 | 9.000 | 9.200 | 9.200 | 1,446,935 |
| 2021-11-04 | 9.050 | 9.150 | 9.050 | 9.050 | 9.050 | 1,275,497 |
| 2021-11-03 | 9.000 | 9.050 | 9.000 | 9.050 | 9.050 | 2,708,066 |
| 2021-11-02 | 9.000 | 9.000 | 8.950 | 9.000 | 9.000 | 2,955,975 |
| 2021-11-01 | 9.200 | 9.200 | 9.000 | 9.000 | 9.000 | 7,285,669 |
| 2021-10-29 | 9.100 | 9.250 | 9.100 | 9.200 | 9.200 | 3,425,127 |
| 2021-10-28 | 9.100 | 9.150 | 9.100 | 9.100 | 9.100 | 1,647,533 |
| 2021-10-27 | 9.000 | 9.100 | 9.000 | 9.100 | 9.100 | 2,914,704 |
| 2021-10-26 | 9.000 | 9.100 | 9.000 | 9.000 | 9.000 | 3,869,825 |
| 2021-10-25 | 9.200 | 9.200 | 8.900 | 9.000 | 9.000 | 9,384,724 |
| 2021-10-22 | 9.200 | 9.250 | 9.100 | 9.200 | 9.200 | 11,598,531 |
| 2021-10-21 | 9.500 | 9.500 | 9.200 | 9.200 | 9.200 | 5,851,646 |
| 2021-10-20 | 9.650 | 9.750 | 9.450 | 9.500 | 9.500 | 15,279,503 |
| 2021-10-18 | 9.850 | 9.850 | 9.600 | 9.650 | 9.650 | 17,270,244 |
| 2021-10-15 | 9.450 | 9.900 | 9.200 | 9.850 | 9.850 | 7,999,318 |
| 2021-10-14 | 9.150 | 9.550 | 9.150 | 9.450 | 9.450 | 4,380,839 |
← NewerPage 21 of 21 · 1,240 trading days
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.