UNITED CAPITAL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 16.700 | 16.800 | 16.700 | 16.750 | 16.750 | 3,674,467 |
| 2026-10-14 | 16.950 | 16.950 | 16.700 | 16.700 | 16.700 | 3,958,951 |
| 2026-10-13 | 16.950 | 16.950 | 16.950 | 16.950 | 16.950 | 4,907,320 |
| 2026-10-12 | 17.050 | 17.050 | 16.900 | 16.950 | 16.950 | 4,168,863 |
| 2026-10-09 | 17.200 | 17.200 | 17.000 | 17.050 | 17.050 | 2,432,483 |
| 2026-10-08 | 17.200 | 17.200 | 17.100 | 17.200 | 17.200 | 4,565,665 |
| 2026-10-07 | 16.900 | 17.800 | 16.900 | 17.200 | 17.200 | 7,106,049 |
| 2026-10-06 | 17.000 | 17.300 | 16.650 | 16.900 | 16.900 | 7,188,784 |
| 2026-10-05 | 17.100 | 18.000 | 17.000 | 17.000 | 17.000 | 8,741,879 |
| 2026-10-02 | 17.000 | 17.100 | 17.000 | 17.100 | 17.100 | 2,037,653 |
| 2026-09-30 | 17.100 | 17.200 | 17.000 | 17.000 | 17.000 | 3,370,293 |
| 2026-09-29 | 17.200 | 17.250 | 17.000 | 17.100 | 17.100 | 5,627,430 |
| 2026-09-28 | 17.050 | 17.250 | 17.000 | 17.200 | 17.200 | 6,095,332 |
| 2026-09-25 | 17.100 | 17.150 | 17.050 | 17.050 | 17.050 | 10,638,965 |
| 2026-09-24 | 17.100 | 17.150 | 17.100 | 17.100 | 17.100 | 7,239,406 |
| 2026-09-23 | 18.000 | 18.000 | 17.050 | 17.100 | 17.100 | 15,104,811 |
| 2026-09-22 | 17.500 | 18.000 | 17.200 | 18.000 | 18.000 | 7,346,290 |
| 2026-09-21 | 17.200 | 17.500 | 17.200 | 17.500 | 17.500 | 4,236,203 |
| 2026-09-18 | 17.200 | 17.500 | 17.200 | 17.200 | 17.200 | 2,577,497 |
| 2026-09-17 | 17.200 | 17.500 | 17.200 | 17.200 | 17.200 | 4,954,181 |
| 2026-09-16 | 17.000 | 17.600 | 17.000 | 17.200 | 17.200 | 6,512,877 |
| 2026-09-15 | 16.700 | 17.000 | 16.650 | 17.000 | 17.000 | 7,806,890 |
| 2026-09-14 | 17.000 | 17.200 | 16.700 | 16.700 | 16.700 | 9,242,650 |
| 2026-09-11 | 16.900 | 17.100 | 16.900 | 17.000 | 17.000 | 3,025,534 |
| 2026-09-10 | 17.150 | 17.150 | 16.900 | 16.900 | 16.900 | 7,675,204 |
| 2026-09-09 | 17.100 | 17.150 | 16.850 | 17.150 | 17.150 | 13,379,696 |
| 2026-09-08 | 17.550 | 17.650 | 17.000 | 17.100 | 17.100 | 10,672,149 |
| 2026-09-07 | 18.000 | 18.000 | 17.550 | 17.550 | 17.550 | 7,519,540 |
| 2026-09-04 | 18.000 | 18.100 | 17.700 | 18.000 | 18.000 | 7,628,660 |
| 2026-09-03 | 17.900 | 18.500 | 17.400 | 18.000 | 18.000 | 6,220,126 |
| 2026-09-02 | 17.950 | 18.000 | 17.600 | 17.900 | 17.900 | 6,560,566 |
| 2026-09-01 | 17.950 | 18.050 | 17.950 | 17.950 | 17.950 | 7,018,052 |
| 2026-08-31 | 17.000 | 17.950 | 17.000 | 17.950 | 17.950 | 12,694,094 |
| 2026-08-28 | 16.900 | 17.000 | 16.900 | 17.000 | 17.000 | 6,531,474 |
| 2026-08-27 | 17.350 | 17.350 | 16.900 | 16.900 | 16.900 | 9,057,079 |
| 2026-08-26 | 17.300 | 17.350 | 17.300 | 17.350 | 17.350 | 2,833,976 |
| 2026-08-24 | 17.300 | 17.300 | 17.300 | 17.300 | 17.300 | 1,263,136 |
| 2026-08-21 | 17.200 | 17.300 | 17.200 | 17.300 | 17.300 | 2,242,819 |
| 2026-08-20 | 17.500 | 17.500 | 17.200 | 17.200 | 17.200 | 2,984,298 |
| 2026-08-19 | 17.900 | 17.950 | 17.500 | 17.500 | 17.500 | 2,346,850 |
| 2026-08-18 | 17.900 | 17.900 | 17.500 | 17.900 | 17.900 | 2,646,638 |
| 2026-08-17 | 17.950 | 17.950 | 17.500 | 17.900 | 17.900 | 1,626,117 |
| 2026-08-14 | 17.600 | 18.000 | 17.600 | 17.950 | 17.950 | 2,712,871 |
| 2026-08-13 | 17.600 | 17.600 | 17.600 | 17.600 | 17.600 | 2,705,618 |
| 2026-08-12 | 17.600 | 17.600 | 17.600 | 17.600 | 17.600 | 1,892,552 |
| 2026-08-11 | 18.000 | 18.000 | 17.500 | 17.600 | 17.600 | 4,514,861 |
| 2026-08-10 | 18.000 | 18.100 | 18.000 | 18.000 | 18.000 | 5,611,268 |
| 2026-08-07 | 18.000 | 18.100 | 18.000 | 18.000 | 18.000 | 5,113,305 |
| 2026-08-06 | 18.050 | 18.150 | 18.000 | 18.000 | 18.000 | 6,581,641 |
| 2026-08-05 | 18.000 | 18.200 | 18.000 | 18.050 | 18.050 | 9,661,498 |
| 2026-08-04 | 18.000 | 18.300 | 18.000 | 18.000 | 18.000 | 14,659,779 |
| 2026-08-03 | 18.050 | 18.150 | 18.000 | 18.000 | 18.000 | 17,897,587 |
| 2026-07-31 | 18.050 | 18.300 | 18.000 | 18.050 | 18.050 | 8,250,680 |
| 2026-07-30 | 18.200 | 18.200 | 18.000 | 18.050 | 18.050 | 17,285,861 |
| 2026-07-29 | 18.000 | 19.000 | 18.000 | 18.200 | 18.200 | 28,990,129 |
| 2026-07-28 | 18.600 | 18.600 | 18.000 | 18.000 | 18.000 | 29,736,479 |
| 2026-07-27 | 18.500 | 18.950 | 18.500 | 18.600 | 18.600 | 10,595,348 |
| 2026-07-24 | 18.000 | 18.650 | 18.000 | 18.500 | 18.500 | 8,598,756 |
| 2026-07-23 | 18.300 | 18.500 | 17.500 | 18.000 | 18.000 | 5,095,912 |
| 2026-07-22 | 18.450 | 18.950 | 18.300 | 18.300 | 18.300 | 18,513,953 |
Page 1 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.