UNITED CAPITAL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	18.500	18.500	17.850	18.000	18.000	6,598,255
2026-01-21	18.500	18.600	18.500	18.500	18.500	5,727,954
2026-01-20	18.700	18.800	18.500	18.500	18.500	4,847,718
2026-01-19	19.100	19.100	18.600	18.700	18.700	4,570,652
2026-01-16	19.100	19.350	19.050	19.100	19.100	3,493,177
2026-01-15	19.000	19.250	19.000	19.100	19.100	4,532,500
2026-01-14	18.600	19.000	18.600	19.000	19.000	5,080,621
2026-01-13	18.600	18.750	18.600	18.600	18.600	2,591,969
2026-01-12	18.600	19.000	18.600	18.600	18.600	10,317,274
2026-01-09	18.700	19.000	18.600	18.600	18.600	11,117,351
2026-01-08	18.800	19.000	18.700	18.700	18.700	22,718,845
2026-01-07	18.800	19.000	18.800	18.800	18.800	23,312,109
2026-01-06	19.450	19.850	18.800	18.800	18.800	8,017,472
2026-01-05	18.500	19.450	18.350	19.450	19.450	6,794,214
2026-01-02	18.700	18.700	18.500	18.500	18.500	1,413,924
2025-12-31	18.400	18.700	18.400	18.700	18.700	2,929,392
2025-12-30	18.200	18.400	18.200	18.400	18.400	4,294,810
2025-12-29	18.000	18.300	18.000	18.200	18.200	2,729,178
2025-12-24	18.400	18.400	18.000	18.000	18.000	899,343
2025-12-23	18.050	18.400	18.000	18.400	18.400	5,684,166
2025-12-22	17.850	18.350	17.850	18.050	18.050	1,589,800
2025-12-19	17.600	17.850	17.000	17.850	17.850	2,351,508
2025-12-18	17.550	17.600	17.000	17.600	17.600	2,613,450
2025-12-17	17.000	17.550	17.000	17.550	17.550	4,574,473
2025-12-16	17.450	17.450	17.000	17.000	17.000	4,301,982
2025-12-15	17.200	17.450	17.050	17.450	17.450	4,721,432
2025-12-12	17.300	17.300	17.100	17.200	17.200	3,719,807
2025-12-11	17.450	17.450	17.300	17.300	17.300	2,276,070
2025-12-10	17.100	17.450	17.000	17.450	17.450	4,060,846
2025-12-09	17.100	17.150	17.000	17.100	17.100	5,430,598
2025-12-08	17.000	17.300	17.000	17.100	17.100	4,671,678
2025-12-05	17.050	17.800	17.000	17.000	17.000	4,130,936
2025-12-04	17.250	17.300	17.050	17.050	17.050	3,676,207
2025-12-03	16.950	17.450	16.950	17.250	17.250	1,539,516
2025-12-02	17.300	17.350	16.950	16.950	16.950	8,276,692
2025-12-01	17.350	17.500	17.050	17.300	17.300	11,031,383
2025-11-28	17.200	17.350	17.200	17.350	17.350	2,178,914
2025-11-27	16.450	17.200	16.450	17.200	17.200	2,896,011
2025-11-26	16.250	16.500	16.250	16.450	16.450	4,607,094
2025-11-25	16.500	16.500	16.250	16.250	16.250	3,614,452
2025-11-24	16.900	16.900	16.500	16.500	16.500	3,780,740
2025-11-21	17.000	17.200	16.900	16.900	16.900	3,838,599
2025-11-20	17.150	17.150	17.000	17.000	17.000	10,717,955
2025-11-19	17.350	17.350	17.150	17.150	17.150	2,202,941
2025-11-18	17.650	17.650	17.350	17.350	17.350	4,188,379
2025-11-17	17.800	18.000	17.650	17.650	17.650	5,898,978
2025-11-14	18.400	18.400	17.800	17.800	17.800	1,781,529
2025-11-13	17.600	18.700	17.600	18.400	18.400	2,409,160
2025-11-12	16.100	17.700	16.100	17.600	17.600	27,855,387
2025-11-11	17.200	17.300	15.550	16.100	16.100	6,705,690
2025-11-10	18.000	18.000	17.200	17.200	17.200	8,011,430
2025-11-07	18.100	18.100	17.850	18.000	18.000	6,117,465
2025-11-06	17.550	18.100	17.550	18.100	18.100	2,371,142
2025-11-05	17.950	18.200	17.550	17.550	17.550	3,452,373
2025-11-04	18.000	18.300	17.950	17.950	17.950	6,024,162
2025-11-03	18.500	18.500	17.850	18.000	18.000	9,114,097
2025-10-31	18.000	18.500	18.000	18.500	18.500	3,284,216
2025-10-30	18.500	18.800	18.000	18.000	18.000	9,790,870
2025-10-29	18.500	18.500	18.350	18.500	18.500	3,225,824
2025-10-28	18.000	18.650	18.000	18.500	18.500	5,048,129

← NewerPage 4 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.