UNITED CAPITAL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	18.200	18.200	18.000	18.000	18.000	5,646,885
2025-10-24	18.600	18.600	18.000	18.200	18.200	7,390,261
2025-10-23	18.700	18.700	18.500	18.600	18.600	3,321,320
2025-10-22	18.500	18.700	18.500	18.700	18.700	1,505,594
2025-10-21	18.500	18.700	18.500	18.500	18.500	2,796,135
2025-10-20	18.500	18.650	18.500	18.500	18.500	4,384,447
2025-10-17	18.700	18.900	18.500	18.500	18.500	6,652,977
2025-10-16	18.600	18.800	18.500	18.700	18.700	6,786,091
2025-10-15	19.000	19.000	18.500	18.600	18.600	6,305,550
2025-10-14	19.450	19.600	19.000	19.000	19.000	2,200,650
2025-10-13	19.600	19.650	19.450	19.450	19.450	4,579,936
2025-10-10	19.550	19.600	19.400	19.600	19.600	3,941,269
2025-10-09	19.550	19.550	19.550	19.550	19.550	3,996,929
2025-10-08	19.100	19.550	19.100	19.550	19.550	6,544,587
2025-10-07	18.800	19.100	18.800	19.100	19.100	2,728,091
2025-10-06	18.700	18.800	18.550	18.800	18.800	5,000,169
2025-10-03	19.000	19.000	18.700	18.700	18.700	4,672,988
2025-10-02	18.900	19.000	18.900	19.000	19.000	1,355,546
2025-09-30	18.900	18.900	18.900	18.900	18.900	1,170,690
2025-09-29	18.600	18.900	18.600	18.900	18.900	2,064,247
2025-09-26	18.900	19.000	18.600	18.600	18.600	3,002,740
2025-09-25	18.900	20.000	18.900	18.900	18.900	2,006,808
2025-09-24	18.950	19.000	18.550	18.900	18.900	2,713,291
2025-09-23	19.100	19.100	18.500	18.950	18.950	4,678,078
2025-09-22	18.950	20.000	18.950	19.100	19.100	4,190,090
2025-09-19	20.500	20.500	18.950	18.950	18.950	4,977,822
2025-09-18	19.700	20.500	19.700	20.500	20.500	7,294,517
2025-09-17	19.600	19.700	19.600	19.700	19.700	3,218,142
2025-09-16	19.550	19.600	19.350	19.600	19.600	3,216,829
2025-09-15	18.900	19.550	18.900	19.550	19.550	4,863,432
2025-09-12	19.500	20.000	18.800	18.900	18.900	7,380,781
2025-09-11	19.200	19.500	19.150	19.500	19.500	5,875,212
2025-09-10	18.900	19.200	18.900	19.200	19.200	5,769,184
2025-09-09	18.200	18.900	18.200	18.900	18.900	2,661,373
2025-09-08	18.100	18.250	18.100	18.200	18.200	9,528,668
2025-09-04	18.700	18.800	18.050	18.100	18.100	10,780,885
2025-09-03	18.900	19.250	18.700	18.700	18.700	3,655,837
2025-09-02	18.950	18.950	18.900	18.900	18.900	4,413,550
2025-09-01	19.300	19.300	18.950	18.950	18.950	3,619,146
2025-08-29	19.000	19.450	19.000	19.300	19.300	3,980,823
2025-08-28	19.300	19.350	19.000	19.000	19.000	5,035,071
2025-08-27	18.950	19.300	18.950	19.300	19.300	2,813,129
2025-08-26	18.950	19.050	18.950	18.950	18.950	7,257,143
2025-08-25	19.100	19.100	18.950	18.950	18.950	7,345,680
2025-08-22	19.050	19.300	19.000	19.100	19.100	6,278,113
2025-08-21	19.200	19.500	19.050	19.050	19.050	3,770,537
2025-08-20	19.050	19.250	19.050	19.200	19.200	3,221,018
2025-08-19	19.500	19.500	19.050	19.050	19.050	7,515,690
2025-08-18	19.250	19.500	19.200	19.500	19.500	8,861,187
2025-08-15	19.500	19.500	19.250	19.250	19.250	4,702,451
2025-08-14	20.000	20.000	19.500	19.500	19.500	7,271,227
2025-08-13	19.200	20.150	19.200	20.000	20.000	6,197,095
2025-08-12	19.000	19.700	19.000	19.200	19.200	5,850,039
2025-08-11	19.600	19.700	19.000	19.000	19.000	6,026,270
2025-08-08	19.900	19.900	19.600	19.600	19.600	6,882,250
2025-08-07	20.200	20.200	19.600	19.900	19.900	3,470,675
2025-08-06	20.200	20.200	19.500	20.200	20.200	9,605,621
2025-08-05	20.500	20.500	19.900	20.200	20.200	9,647,611
2025-08-04	19.900	20.500	19.800	20.500	20.500	6,714,085
2025-08-01	19.550	19.900	19.450	19.900	19.900	7,119,285

← NewerPage 5 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.