UNIVERSAL INSURANCE COMPANY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.940	0.990	0.920	0.920	0.920	4,633,413
2026-07-21	0.940	0.990	0.930	0.940	0.940	2,544,028
2026-07-20	0.940	0.950	0.900	0.940	0.940	7,800,420
2026-07-17	0.910	0.940	0.910	0.940	0.940	1,701,016
2026-07-16	0.950	0.950	0.910	0.910	0.910	6,901,513
2026-07-15	0.920	0.950	0.920	0.950	0.950	2,859,434
2026-07-14	0.920	0.920	0.920	0.920	0.920	738,357
2026-07-13	1.000	1.000	0.920	0.920	0.920	2,773,599
2026-07-10	0.950	1.000	0.920	1.000	1.000	4,783,527
2026-07-09	0.980	1.000	0.920	0.950	0.950	5,302,281
2026-07-08	1.000	1.090	0.980	0.980	0.980	8,210,061
2026-07-07	0.960	1.050	0.950	1.000	1.000	10,366,324
2026-07-06	0.880	0.960	0.880	0.960	0.960	13,237,851
2026-07-03	0.830	0.880	0.830	0.880	0.880	4,360,995
2026-07-02	0.820	0.900	0.770	0.800	0.800	30,225,047
2026-07-01	0.900	0.900	0.810	0.820	0.820	26,937,212
2026-06-30	0.910	0.970	0.820	0.900	0.900	5,584,742
2026-06-29	1.010	1.010	0.910	0.910	0.910	10,793,255
2026-06-26	0.950	1.010	0.940	1.010	1.010	7,808,261
2026-06-25	0.990	1.040	0.920	0.950	0.950	5,929,137
2026-06-24	1.010	1.040	0.990	0.990	0.990	7,131,932
2026-06-23	1.080	1.080	1.000	1.010	1.010	5,459,757
2026-06-22	1.030	1.090	1.030	1.080	1.080	6,887,228
2026-06-19	1.060	1.060	1.020	1.030	1.030	8,721,072
2026-06-18	1.070	1.090	1.060	1.060	1.060	7,947,356
2026-06-17	1.100	1.100	1.060	1.070	1.070	5,543,115
2026-06-16	1.100	1.100	1.060	1.100	1.100	3,759,002
2026-06-15	1.070	1.140	1.060	1.100	1.100	16,464,727
2026-06-11	1.100	1.140	1.070	1.070	1.070	6,457,600
2026-06-10	1.100	1.110	1.090	1.100	1.100	32,374,525
2026-06-09	1.100	1.120	1.080	1.100	1.100	23,274,835
2026-06-08	1.110	1.130	1.060	1.100	1.100	6,281,897
2026-06-05	1.100	1.130	1.100	1.110	1.110	3,516,820
2026-06-04	1.100	1.100	1.040	1.100	1.100	6,657,760
2026-06-03	1.010	1.100	1.010	1.100	1.100	9,261,270
2026-06-02	1.090	1.110	1.000	1.010	1.010	21,087,468
2026-06-01	1.120	1.120	1.080	1.090	1.090	10,582,286
2026-05-29	1.130	1.130	1.020	1.120	1.120	10,665,178
2026-05-26	1.080	1.130	1.080	1.130	1.130	7,057,459
2026-05-25	1.080	1.160	1.080	1.080	1.080	10,959,639
2026-05-22	1.100	1.130	1.080	1.080	1.080	8,173,292
2026-05-21	1.170	1.170	1.100	1.100	1.100	16,147,148
2026-05-20	1.150	1.170	1.130	1.170	1.170	6,893,713
2026-05-19	1.170	1.180	1.120	1.150	1.150	4,891,627
2026-05-18	1.120	1.170	1.110	1.170	1.170	8,973,942
2026-05-15	1.100	1.150	1.080	1.120	1.120	7,822,612
2026-05-14	1.060	1.100	1.050	1.100	1.100	9,769,884
2026-05-13	1.090	1.120	1.050	1.060	1.060	10,920,532
2026-05-12	1.120	1.150	1.080	1.090	1.090	15,739,671
2026-05-11	1.110	1.120	1.100	1.120	1.120	2,690,731
2026-05-08	1.100	1.110	1.090	1.110	1.110	3,311,782
2026-05-07	1.080	1.160	1.080	1.100	1.100	3,371,357
2026-05-06	1.120	1.160	1.080	1.080	1.080	12,150,096
2026-05-05	1.120	1.170	1.080	1.120	1.120	4,572,049
2026-05-04	1.190	1.190	1.080	1.120	1.120	13,922,760
2026-04-30	1.210	1.210	1.120	1.190	1.190	6,019,712
2026-04-29	1.150	1.210	1.070	1.210	1.210	9,856,837
2026-04-28	1.160	1.200	1.100	1.150	1.150	5,426,727
2026-04-27	1.200	1.290	1.100	1.160	1.160	6,107,622
2026-04-24	1.220	1.270	1.200	1.200	1.200	29,450,184

← NewerPage 2 of 3 · 124 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.