UNITED CAPITAL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	22.500	22.550	22.400	22.550	22.550	10,179,842
2025-01-31	22.450	22.600	22.450	22.500	22.500	6,004,567
2025-01-30	22.500	22.600	22.450	22.450	22.450	13,720,864
2025-01-29	22.850	22.850	22.500	22.500	22.500	8,073,319
2025-01-28	22.500	22.900	22.500	22.850	22.850	11,575,149
2025-01-27	22.500	23.000	22.300	22.500	22.500	11,376,081
2025-01-24	22.350	22.500	22.350	22.500	22.500	14,055,470
2025-01-23	22.200	22.350	22.200	22.350	22.350	8,038,901
2025-01-22	22.200	22.400	22.200	22.200	22.200	4,891,861
2025-01-21	22.400	22.400	22.100	22.200	22.200	4,925,936
2025-01-20	22.500	22.550	22.400	22.400	22.400	7,328,031
2025-01-17	22.000	22.500	22.000	22.500	22.500	9,651,346
2025-01-16	22.000	22.150	22.000	22.000	22.000	11,893,463
2025-01-15	22.000	22.300	21.850	22.000	22.000	7,402,708
2025-01-14	22.200	22.450	22.000	22.000	22.000	10,617,549
2025-01-13	22.350	22.350	22.000	22.200	22.200	7,395,961
2025-01-10	22.100	22.350	22.000	22.350	22.350	14,067,339
2025-01-09	22.200	22.300	22.000	22.100	22.100	11,790,429
2025-01-08	22.200	22.450	22.000	22.200	22.200	13,468,230
2025-01-07	23.000	23.000	22.200	22.200	22.200	12,463,354
2025-01-06	23.400	23.500	22.000	23.000	23.000	19,080,429
2025-01-03	22.400	24.600	22.400	23.400	23.400	15,083,429
2025-01-02	20.400	22.400	20.350	22.400	22.400	11,555,997
2024-12-31	20.500	20.550	20.400	20.400	20.400	6,262,437
2024-12-30	20.200	20.500	20.000	20.500	20.500	14,484,032
2024-12-27	19.700	21.300	19.700	20.200	20.200	13,159,352
2024-12-24	19.250	19.750	19.250	19.700	19.700	6,290,784
2024-12-23	19.000	19.450	18.500	19.250	19.250	10,450,110
2024-12-20	18.500	19.000	18.500	19.000	19.000	7,918,966
2024-12-19	19.000	19.100	18.500	18.500	18.500	6,553,941
2024-12-18	18.600	19.000	18.600	19.000	19.000	5,227,991
2024-12-17	19.100	19.100	18.600	18.600	18.600	10,845,490
2024-12-16	18.650	19.500	18.550	19.100	19.100	14,333,119
2024-12-13	18.850	19.000	18.400	18.650	18.650	12,971,812
2024-12-12	17.900	18.850	17.900	18.850	18.850	8,480,992
2024-12-11	17.900	17.950	17.900	17.900	17.900	9,167,067
2024-12-10	17.900	18.000	17.900	17.900	17.900	8,414,875
2024-12-09	18.000	18.100	17.800	17.900	17.900	12,224,235
2024-12-06	18.000	18.000	17.900	18.000	18.000	9,724,293
2024-12-05	17.700	18.000	17.700	18.000	18.000	10,780,690
2024-12-04	17.400	18.000	17.400	17.700	17.700	11,333,940
2024-12-03	17.150	17.500	17.150	17.400	17.400	7,187,350
2024-12-02	17.500	17.500	17.100	17.150	17.150	8,078,206
2024-11-29	17.250	17.500	17.100	17.500	17.500	8,275,283
2024-11-28	17.350	17.500	17.200	17.250	17.250	17,198,652
2024-11-27	17.300	17.550	17.200	17.350	17.350	11,585,244
2024-11-26	17.200	17.550	17.200	17.300	17.300	13,561,477
2024-11-25	17.100	17.350	17.000	17.200	17.200	11,209,103
2024-11-22	17.000	17.100	16.900	17.100	17.100	7,205,780
2024-11-21	17.000	17.200	17.000	17.000	17.000	7,345,826
2024-11-20	16.900	17.300	16.900	17.000	17.000	9,148,023
2024-11-19	16.800	16.900	16.800	16.900	16.900	9,861,561
2024-11-18	16.800	16.950	16.750	16.800	16.800	10,176,123
2024-11-15	17.700	17.750	16.800	16.800	16.800	19,125,419
2024-11-14	16.350	17.700	16.350	17.700	17.700	15,432,566
2024-11-13	16.000	16.400	15.900	16.350	16.350	16,294,441
2024-11-12	16.150	16.900	14.550	16.000	16.000	76,764,351
2024-11-11	17.900	17.900	16.150	16.150	16.150	11,630,574
2024-11-08	17.600	18.000	17.600	17.900	17.900	3,786,413
2024-11-07	17.600	17.950	17.600	17.600	17.600	7,041,557

← NewerPage 8 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.