UNIVERSAL INSURANCE COMPANY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	1.210	1.210	1.180	1.190	1.190	5,365,018
2026-01-22	1.200	1.270	1.190	1.210	1.210	11,478,444
2026-01-21	1.240	1.270	1.200	1.200	1.200	13,010,801
2026-01-20	1.200	1.240	1.180	1.240	1.240	13,373,166
2026-01-19	1.200	1.260	1.190	1.200	1.200	10,299,770
2026-01-16	1.190	1.250	1.190	1.200	1.200	8,463,205
2026-01-15	1.200	1.230	1.170	1.190	1.190	13,278,597
2026-01-14	1.200	1.230	1.160	1.200	1.200	12,261,547
2026-01-13	1.280	1.280	1.190	1.200	1.200	16,505,279
2026-01-12	1.300	1.300	1.180	1.280	1.280	4,668,816
2026-01-09	1.270	1.300	1.170	1.300	1.300	15,094,272
2026-01-08	1.300	1.300	1.200	1.270	1.270	5,966,494
2026-01-07	1.290	1.330	1.240	1.300	1.300	10,551,605
2026-01-06	1.260	1.330	1.230	1.290	1.290	13,095,453
2026-01-05	1.190	1.260	1.190	1.260	1.260	8,548,579
2026-01-02	1.210	1.220	1.180	1.190	1.190	4,746,949
2025-12-31	1.170	1.220	1.150	1.210	1.210	4,149,394
2025-12-30	1.140	1.200	1.140	1.170	1.170	5,517,628
2025-12-29	1.160	1.200	1.140	1.140	1.140	25,495,716
2025-12-24	1.150	1.160	1.150	1.160	1.160	2,838,506
2025-12-23	1.160	1.180	1.150	1.150	1.150	1,866,996
2025-12-22	1.150	1.160	1.150	1.160	1.160	1,534,306
2025-12-19	1.150	1.150	1.150	1.150	1.150	11,669,509
2025-12-18	1.120	1.160	1.120	1.150	1.150	2,182,765
2025-12-17	1.170	1.170	1.120	1.120	1.120	1,425,413
2025-12-16	1.160	1.190	1.160	1.170	1.170	3,249,953
2025-12-15	1.160	1.190	1.160	1.160	1.160	6,709,793
2025-12-12	1.160	1.180	1.160	1.160	1.160	7,141,916
2025-12-11	1.150	1.160	1.150	1.160	1.160	5,028,658
2025-12-10	1.150	1.160	1.150	1.150	1.150	1,273,741
2025-12-09	1.160	1.160	1.150	1.150	1.150	8,352,041
2025-12-08	1.150	1.160	1.140	1.160	1.160	1,610,224
2025-12-05	1.150	1.150	1.130	1.150	1.150	4,906,560
2025-12-04	1.150	1.150	1.130	1.150	1.150	6,659,310
2025-12-03	1.150	1.150	1.130	1.150	1.150	6,415,568
2025-12-02	1.150	1.150	1.130	1.150	1.150	3,780,342
2025-12-01	1.170	1.170	1.120	1.150	1.150	7,895,420
2025-11-28	1.150	1.170	1.120	1.170	1.170	16,700,788
2025-11-27	1.140	1.150	1.140	1.150	1.150	4,476,000
2025-11-26	1.170	1.200	1.130	1.140	1.140	5,745,365
2025-11-25	1.160	1.200	1.160	1.170	1.170	1,289,838
2025-11-24	1.160	1.160	1.160	1.160	1.160	2,711,573
2025-11-21	1.200	1.200	1.160	1.160	1.160	3,690,915
2025-11-20	1.170	1.200	1.170	1.200	1.200	4,029,782
2025-11-19	1.300	1.300	1.170	1.170	1.170	4,467,826
2025-11-18	1.190	1.300	1.190	1.300	1.300	28,100,419
2025-11-17	1.190	1.220	1.180	1.190	1.190	3,785,145
2025-11-14	1.150	1.250	1.140	1.190	1.190	21,003,571
2025-11-13	1.110	1.180	1.110	1.150	1.150	15,035,913
2025-11-12	1.100	1.170	1.090	1.110	1.110	19,900,662
2025-11-11	1.140	1.140	1.100	1.100	1.100	24,205,670
2025-11-10	1.140	1.200	1.140	1.140	1.140	12,440,438
2025-11-07	1.150	1.150	1.140	1.140	1.140	19,050,198
2025-11-06	1.170	1.170	1.130	1.150	1.150	2,779,510
2025-11-05	1.210	1.210	1.140	1.170	1.170	12,714,014
2025-11-04	1.210	1.210	1.130	1.210	1.210	16,234,003
2025-11-03	1.200	1.210	1.150	1.210	1.210	11,612,120
2025-10-31	1.170	1.200	1.100	1.200	1.200	27,516,740
2025-10-30	1.130	1.170	1.100	1.170	1.170	13,973,143
2025-10-29	1.110	1.160	1.110	1.130	1.130	5,888,203

← NewerPage 4 of 18 · 1,022 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.