UNITED CAPITAL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	16.150	16.650	16.000	16.000	16.000	24,029,880
2026-04-21	16.300	16.950	16.000	16.150	16.150	36,782,734
2026-04-20	16.400	16.400	16.250	16.300	16.300	9,751,875
2026-04-17	16.150	16.800	16.150	16.400	16.400	10,305,617
2026-04-16	16.250	16.550	16.000	16.150	16.150	16,704,652
2026-04-15	16.350	16.900	16.000	16.250	16.250	10,608,400
2026-04-14	16.350	16.700	16.350	16.350	16.350	5,411,473
2026-04-13	16.200	16.900	16.100	16.350	16.350	10,989,263
2026-04-10	16.000	16.400	16.000	16.200	16.200	16,672,902
2026-04-09	17.000	17.000	16.000	16.000	16.000	9,099,698
2026-04-08	17.800	17.800	17.000	17.000	17.000	10,850,174
2026-04-07	18.150	18.150	17.800	17.800	17.800	9,210,023
2026-04-02	18.100	18.350	18.100	18.150	18.150	5,778,612
2026-04-01	18.350	18.350	18.100	18.100	18.100	3,313,870
2026-03-31	18.350	18.800	17.500	18.350	18.350	7,731,688
2026-03-30	18.500	18.600	18.350	18.350	18.350	3,179,796
2026-03-27	18.550	18.600	18.250	18.500	18.500	4,172,260
2026-03-26	18.500	18.550	18.500	18.550	18.550	1,967,917
2026-03-25	18.500	18.650	18.500	18.500	18.500	4,858,615
2026-03-24	18.400	18.650	18.400	18.500	18.500	3,778,065
2026-03-23	18.250	18.600	18.250	18.400	18.400	4,670,322
2026-03-18	18.150	18.500	18.150	18.250	18.250	1,763,744
2026-03-17	18.050	18.700	18.050	18.150	18.150	9,546,259
2026-03-16	18.050	18.200	18.050	18.050	18.050	15,641,064
2026-03-13	18.200	18.700	18.050	18.050	18.050	20,943,808
2026-03-12	18.050	18.200	18.050	18.200	18.200	3,639,922
2026-03-11	18.000	18.600	18.000	18.050	18.050	11,848,913
2026-03-10	18.200	18.250	18.000	18.000	18.000	12,412,265
2026-03-09	18.750	18.750	18.150	18.200	18.200	11,138,539
2026-03-06	18.100	18.850	18.000	18.750	18.750	11,457,830
2026-03-05	18.300	18.650	18.100	18.100	18.100	4,932,038
2026-03-04	18.500	18.500	18.100	18.300	18.300	17,669,832
2026-03-03	18.350	18.950	18.000	18.500	18.500	21,470,395
2026-03-02	19.300	19.300	18.350	18.350	18.350	22,490,040
2026-02-27	19.050	19.300	18.900	19.300	19.300	4,829,850
2026-02-26	19.300	19.300	19.050	19.050	19.050	10,578,909
2026-02-25	19.700	19.800	19.300	19.300	19.300	15,594,857
2026-02-24	20.450	20.450	19.700	19.700	19.700	6,369,540
2026-02-23	19.150	20.450	19.150	20.450	20.450	9,619,075
2026-02-20	19.500	19.550	19.100	19.150	19.150	9,702,669
2026-02-19	19.500	20.000	19.300	19.500	19.500	12,365,015
2026-02-18	19.750	20.500	19.500	19.500	19.500	6,880,514
2026-02-17	21.000	21.000	19.150	19.750	19.750	13,412,332
2026-02-16	20.800	21.000	20.000	21.000	21.000	11,546,403
2026-02-13	20.000	21.500	19.950	20.800	20.800	45,396,246
2026-02-12	20.350	20.350	20.000	20.000	20.000	4,884,348
2026-02-11	20.000	20.550	19.250	20.350	20.350	16,723,875
2026-02-10	19.150	20.000	19.150	20.000	20.000	26,795,349
2026-02-09	18.550	19.850	18.550	19.150	19.150	8,708,735
2026-02-06	19.850	20.300	18.500	18.550	18.550	16,777,253
2026-02-05	18.800	20.000	18.800	19.850	19.850	11,608,691
2026-02-04	18.150	18.800	18.150	18.800	18.800	5,983,017
2026-02-03	18.250	18.900	17.950	18.150	18.150	9,255,935
2026-02-02	18.300	18.300	18.200	18.250	18.250	2,330,766
2026-01-30	18.050	18.300	18.050	18.300	18.300	2,449,838
2026-01-29	18.000	18.050	18.000	18.050	18.050	2,692,305
2026-01-28	18.000	18.100	18.000	18.000	18.000	6,802,302
2026-01-27	18.000	18.100	17.500	18.000	18.000	7,772,951
2026-01-26	17.950	18.050	17.950	18.000	18.000	4,915,251
2026-01-23	18.000	18.100	17.950	17.950	17.950	8,012,961

← NewerPage 3 of 21 · 1,238 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.