UNITED CAPITAL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	19.550	19.900	19.450	19.900	19.900	7,119,285
2025-07-31	19.900	19.950	19.550	19.550	19.550	6,601,117
2025-07-30	20.800	20.800	19.300	19.900	19.900	12,443,844
2025-07-29	21.000	21.000	20.300	20.800	20.800	11,977,062
2025-07-28	21.100	21.200	20.100	21.000	21.000	16,720,522
2025-07-25	21.000	21.500	21.000	21.100	21.100	7,952,081
2025-07-24	20.550	21.100	20.550	21.000	21.000	7,325,551
2025-07-23	20.400	20.900	20.400	20.550	20.550	6,366,338
2025-07-22	20.450	20.750	20.400	20.400	20.400	7,608,806
2025-07-21	20.550	20.750	20.200	20.450	20.450	9,893,275
2025-07-18	20.350	20.900	20.100	20.550	20.550	12,943,398
2025-07-17	20.500	20.900	20.100	20.350	20.350	12,279,080
2025-07-16	21.100	21.100	20.500	20.500	20.500	9,570,824
2025-07-14	21.000	21.300	20.950	21.100	21.100	11,034,175
2025-07-11	20.800	21.300	20.800	21.000	21.000	9,492,190
2025-07-10	20.800	21.000	20.550	20.800	20.800	7,997,911
2025-07-09	20.500	21.000	20.500	20.800	20.800	9,274,492
2025-07-08	20.000	20.500	19.950	20.500	20.500	6,953,147
2025-07-07	21.000	21.000	20.000	20.000	20.000	8,666,588
2025-07-04	20.850	22.000	20.800	21.000	21.000	8,340,671
2025-07-03	20.400	21.000	20.400	20.850	20.850	4,983,053
2025-07-02	19.200	20.400	19.200	20.400	20.400	6,070,183
2025-07-01	19.050	19.450	19.000	19.200	19.200	5,379,955
2025-06-30	19.000	19.150	18.850	19.050	19.050	7,262,769
2025-06-27	19.050	20.000	19.000	19.000	19.000	6,007,438
2025-06-26	19.450	20.300	19.000	19.050	19.050	10,015,994
2025-06-25	19.450	19.450	19.450	19.450	19.450	3,710,484
2025-06-24	19.350	19.550	19.350	19.450	19.450	7,001,037
2025-06-23	19.000	19.350	19.000	19.350	19.350	6,352,267
2025-06-20	19.650	19.750	19.000	19.000	19.000	6,649,969
2025-06-19	19.900	19.950	19.250	19.650	19.650	6,441,669
2025-06-18	19.900	20.100	19.600	19.900	19.900	8,481,338
2025-06-17	19.150	19.900	19.150	19.900	19.900	5,922,138
2025-06-16	19.150	19.200	19.150	19.150	19.150	7,358,603
2025-06-13	19.150	19.600	19.150	19.150	19.150	4,307,585
2025-06-11	19.000	19.150	19.000	19.150	19.150	6,451,662
2025-06-10	19.250	19.300	19.000	19.000	19.000	8,371,810
2025-06-05	19.250	19.250	18.950	19.250	19.250	7,381,409
2025-06-04	19.250	19.500	19.250	19.250	19.250	11,889,894
2025-06-03	19.950	19.950	19.000	19.250	19.250	7,883,062
2025-06-02	20.000	20.000	19.000	19.950	19.950	27,177,947
2025-05-30	19.200	20.000	19.000	20.000	20.000	66,836,845
2025-05-29	18.800	19.200	18.800	19.200	19.200	9,913,546
2025-05-28	18.700	18.800	18.700	18.800	18.800	3,907,840
2025-05-27	18.500	18.750	18.500	18.700	18.700	13,993,398
2025-05-26	18.600	18.600	18.500	18.500	18.500	11,517,986
2025-05-23	18.700	18.700	18.400	18.600	18.600	5,894,067
2025-05-22	18.750	18.750	18.400	18.700	18.700	6,596,403
2025-05-21	18.900	18.900	18.750	18.750	18.750	5,243,293
2025-05-20	18.300	18.900	18.300	18.900	18.900	26,743,378
2025-05-19	18.150	18.300	18.150	18.300	18.300	6,226,590
2025-05-16	18.000	18.150	18.000	18.150	18.150	7,212,779
2025-05-15	18.000	18.200	18.000	18.000	18.000	3,511,826
2025-05-14	18.000	18.450	18.000	18.000	18.000	8,330,964
2025-05-13	18.000	18.100	17.950	18.000	18.000	10,794,031
2025-05-12	17.050	18.100	17.050	18.000	18.000	6,507,661
2025-05-09	17.600	18.000	17.050	17.050	17.050	10,095,432
2025-05-08	18.050	18.950	17.600	17.600	17.600	11,187,308
2025-05-07	18.000	18.500	18.000	18.050	18.050	8,471,012
2025-05-06	18.200	18.200	17.800	18.000	18.000	5,573,265

← NewerPage 6 of 21 · 1,239 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.