UNITED CAPITAL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	18.250	18.350	18.050	18.200	18.200	6,904,930
2025-05-02	19.500	19.700	18.000	18.250	18.250	7,605,192
2025-04-30	18.250	20.000	18.250	19.500	19.500	14,076,242
2025-04-29	18.200	18.500	18.000	18.250	18.250	10,485,541
2025-04-28	18.200	18.500	18.100	18.200	18.200	12,390,102
2025-04-25	17.050	18.200	17.050	18.200	18.200	5,110,265
2025-04-24	16.900	17.300	16.900	17.050	17.050	5,131,238
2025-04-23	16.500	17.250	16.500	16.900	16.900	11,926,562
2025-04-22	15.350	16.500	15.350	16.500	16.500	5,406,787
2025-04-17	14.950	15.350	14.950	15.350	15.350	4,321,443
2025-04-16	14.550	15.350	14.550	14.950	14.950	5,170,928
2025-04-15	15.200	15.200	14.550	14.550	14.550	10,029,775
2025-04-14	15.250	15.300	15.000	15.200	15.200	9,892,112
2025-04-11	15.250	15.550	15.050	15.250	15.250	8,088,829
2025-04-10	14.850	15.650	14.850	15.250	15.250	7,279,950
2025-04-09	14.500	15.000	14.500	14.850	14.850	7,025,869
2025-04-08	14.550	14.800	13.150	14.500	14.500	23,305,142
2025-04-07	15.200	15.400	14.550	14.550	14.550	12,170,248
2025-04-04	15.200	15.600	15.100	15.200	15.200	25,608,246
2025-04-03	15.300	15.800	15.100	15.200	15.200	21,449,586
2025-04-02	16.500	16.900	14.950	15.300	15.300	25,532,823
2025-03-28	16.600	16.600	15.900	16.500	16.500	12,013,076
2025-03-27	16.950	16.950	16.100	16.600	16.600	7,312,653
2025-03-26	16.950	17.000	16.850	16.950	16.950	11,405,573
2025-03-25	16.600	17.000	16.500	16.950	16.950	16,073,527
2025-03-24	18.300	18.300	16.550	16.600	16.600	9,891,258
2025-03-21	18.200	18.800	18.100	18.300	18.300	4,244,846
2025-03-20	18.100	18.200	18.000	18.200	18.200	8,534,131
2025-03-19	18.300	18.300	17.600	18.100	18.100	5,815,980
2025-03-18	18.200	18.300	18.000	18.300	18.300	7,959,861
2025-03-17	18.950	18.950	18.000	18.200	18.200	3,869,169
2025-03-14	19.200	19.200	18.850	18.950	18.950	7,173,066
2025-03-13	19.300	19.300	18.500	19.200	19.200	13,603,692
2025-03-12	20.300	20.300	18.500	19.300	19.300	18,281,718
2025-03-11	20.500	20.500	20.300	20.300	20.300	4,386,467
2025-03-10	19.950	20.950	19.950	20.500	20.500	8,183,848
2025-03-07	18.500	19.950	18.500	19.950	19.950	14,643,572
2025-03-06	18.000	18.500	18.000	18.500	18.500	6,214,524
2025-03-05	18.500	19.000	18.000	18.000	18.000	18,851,639
2025-03-04	20.000	20.000	18.000	18.500	18.500	40,525,622
2025-03-03	22.200	22.200	20.000	20.000	20.000	11,664,202
2025-02-28	22.100	22.400	22.050	22.200	22.200	7,422,993
2025-02-27	22.000	22.150	21.900	22.100	22.100	8,349,263
2025-02-26	21.000	22.050	20.900	22.000	22.000	7,576,652
2025-02-25	21.850	21.850	21.000	21.000	21.000	9,070,854
2025-02-24	22.550	22.550	21.800	21.850	21.850	5,132,830
2025-02-21	22.600	23.000	22.500	22.550	22.550	10,385,414
2025-02-20	22.900	22.900	22.500	22.600	22.600	9,099,799
2025-02-19	22.600	24.400	22.600	22.900	22.900	6,802,477
2025-02-18	22.300	22.650	22.300	22.600	22.600	11,474,569
2025-02-17	22.850	22.850	22.050	22.300	22.300	7,176,638
2025-02-14	22.600	23.000	22.500	22.850	22.850	9,278,452
2025-02-13	23.050	23.050	22.600	22.600	22.600	9,098,830
2025-02-12	23.000	23.450	23.000	23.050	23.050	6,448,321
2025-02-11	23.500	23.950	23.000	23.000	23.000	9,645,563
2025-02-10	23.850	23.950	23.250	23.500	23.500	10,304,103
2025-02-07	22.900	23.850	22.900	23.850	23.850	10,187,606
2025-02-06	22.550	22.900	22.550	22.900	22.900	7,238,713
2025-02-05	22.500	23.000	22.500	22.550	22.550	24,777,534
2025-02-04	22.550	22.550	22.350	22.500	22.500	6,318,506

← NewerPage 7 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.