UNITED CAPITAL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	17.500	18.000	17.450	17.600	17.600	6,137,932
2024-11-05	17.800	17.800	17.200	17.500	17.500	8,108,661
2024-11-04	17.950	17.950	17.800	17.800	17.800	4,856,525
2024-11-01	18.250	18.250	17.700	17.950	17.950	7,069,907
2024-10-31	18.500	18.500	18.100	18.250	18.250	5,789,362
2024-10-30	18.500	18.650	18.500	18.500	18.500	2,908,614
2024-10-29	18.300	18.500	18.250	18.500	18.500	3,926,825
2024-10-28	18.050	18.300	18.050	18.300	18.300	1,673,297
2024-10-25	18.000	18.300	18.000	18.050	18.050	8,034,857
2024-10-24	18.300	18.300	18.000	18.000	18.000	7,921,037
2024-10-23	18.300	18.300	18.300	18.300	18.300	3,231,416
2024-10-22	18.500	18.500	18.300	18.300	18.300	1,793,568
2024-10-21	18.400	18.500	18.000	18.500	18.500	2,605,868
2024-10-18	18.350	18.400	18.250	18.400	18.400	1,436,730
2024-10-17	18.800	18.800	18.250	18.350	18.350	4,276,436
2024-10-16	18.100	19.000	18.100	18.800	18.800	4,179,463
2024-10-15	18.100	18.100	18.100	18.100	18.100	1,146,242
2024-10-14	18.250	18.250	18.000	18.100	18.100	8,782,298
2024-10-11	18.050	18.300	18.050	18.250	18.250	3,777,002
2024-10-10	18.000	18.800	18.000	18.050	18.050	2,686,035
2024-10-09	18.000	18.500	18.000	18.000	18.000	3,741,034
2024-10-08	18.350	18.350	18.000	18.000	18.000	3,931,334
2024-10-07	18.000	18.350	18.000	18.350	18.350	4,074,302
2024-10-04	17.950	18.000	17.950	18.000	18.000	2,964,054
2024-10-03	18.000	18.000	17.750	17.950	17.950	3,812,440
2024-10-02	18.350	18.350	18.000	18.000	18.000	5,947,480
2024-09-30	18.000	18.350	18.000	18.350	18.350	2,691,454
2024-09-27	18.000	18.000	18.000	18.000	18.000	2,295,116
2024-09-26	18.100	18.150	18.000	18.000	18.000	3,453,556
2024-09-25	18.150	18.150	18.100	18.100	18.100	1,392,256
2024-09-24	18.000	18.150	18.000	18.150	18.150	2,353,710
2024-09-23	18.000	18.050	18.000	18.000	18.000	2,591,594
2024-09-20	18.000	18.000	18.000	18.000	18.000	1,787,396
2024-09-19	18.100	18.100	18.000	18.000	18.000	2,126,877
2024-09-18	17.600	18.100	17.600	18.100	18.100	3,421,628
2024-09-17	18.250	18.250	17.600	17.600	17.600	2,805,535
2024-09-13	18.000	18.250	18.000	18.250	18.250	5,171,426
2024-09-12	18.000	18.450	18.000	18.000	18.000	8,584,053
2024-09-11	17.900	18.250	17.850	18.000	18.000	5,574,063
2024-09-10	17.300	17.900	17.250	17.900	17.900	6,927,801
2024-09-09	17.050	17.650	17.050	17.300	17.300	7,019,351
2024-09-06	16.500	17.050	16.500	17.050	17.050	3,491,271
2024-09-05	17.000	17.000	16.000	16.500	16.500	3,407,203
2024-09-04	17.050	17.050	17.000	17.000	17.000	3,105,775
2024-09-03	17.650	17.650	17.000	17.050	17.050	4,199,935
2024-09-02	18.200	18.200	17.650	17.650	17.650	5,666,321
2024-08-30	18.750	18.750	18.000	18.200	18.200	4,331,701
2024-08-29	19.050	19.050	18.750	18.750	18.750	3,674,729
2024-08-28	18.500	19.050	18.500	19.050	19.050	7,167,195
2024-08-27	18.100	18.500	18.000	18.500	18.500	7,611,847
2024-08-26	19.750	19.750	18.100	18.100	18.100	15,986,206
2024-08-23	18.250	20.050	18.250	19.750	19.750	16,765,308
2024-08-22	17.000	18.250	17.000	18.250	18.250	9,231,020
2024-08-21	16.450	17.000	16.450	17.000	17.000	8,472,176
2024-08-20	16.100	16.500	16.050	16.450	16.450	10,259,967
2024-08-19	15.600	16.200	15.600	16.100	16.100	17,205,830
2024-08-16	15.800	16.000	15.550	15.600	15.600	6,473,484
2024-08-15	15.400	16.000	15.350	15.800	15.800	15,187,422
2024-08-14	15.600	15.600	15.300	15.400	15.400	6,157,951
2024-08-13	15.700	15.700	15.050	15.600	15.600	8,653,835

← NewerPage 9 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.