UNIVERSAL INSURANCE COMPANY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.100	1.170	1.100	1.110	1.110	6,452,098
2025-10-27	1.170	1.170	1.080	1.100	1.100	19,160,768
2025-10-24	1.190	1.200	1.160	1.170	1.170	6,852,415
2025-10-23	1.200	1.200	1.150	1.190	1.190	6,598,013
2025-10-22	1.150	1.200	1.150	1.200	1.200	10,388,603
2025-10-21	1.140	1.150	1.110	1.150	1.150	8,253,743
2025-10-20	1.200	1.200	1.130	1.140	1.140	7,768,892
2025-10-17	1.100	1.200	1.100	1.200	1.200	16,651,802
2025-10-16	1.110	1.150	1.100	1.100	1.100	5,785,479
2025-10-15	1.090	1.150	1.070	1.110	1.110	10,935,996
2025-10-14	1.110	1.110	1.070	1.090	1.090	20,450,000
2025-10-13	1.110	1.120	1.070	1.110	1.110	29,903,421
2025-10-10	1.140	1.140	1.100	1.110	1.110	7,645,091
2025-10-09	1.080	1.140	1.080	1.140	1.140	10,235,055
2025-10-08	1.120	1.120	1.080	1.080	1.080	15,160,960
2025-10-07	1.160	1.160	1.120	1.120	1.120	15,982,233
2025-10-06	1.150	1.180	1.120	1.160	1.160	7,409,870
2025-10-03	1.160	1.160	1.120	1.150	1.150	4,042,295
2025-10-02	1.140	1.170	1.140	1.160	1.160	2,535,228
2025-09-30	1.140	1.150	1.130	1.140	1.140	4,073,654
2025-09-29	1.180	1.180	1.140	1.140	1.140	7,293,972
2025-09-26	1.160	1.200	1.160	1.180	1.180	9,233,615
2025-09-25	1.160	1.190	1.150	1.160	1.160	4,632,795
2025-09-24	1.150	1.180	1.150	1.160	1.160	3,429,429
2025-09-23	1.190	1.210	1.150	1.150	1.150	22,979,118
2025-09-22	1.190	1.240	1.190	1.190	1.190	79,558,019
2025-09-19	1.200	1.250	1.190	1.190	1.190	15,423,166
2025-09-18	1.200	1.240	1.200	1.200	1.200	10,546,752
2025-09-17	1.250	1.250	1.200	1.200	1.200	11,435,916
2025-09-16	1.250	1.250	1.200	1.250	1.250	6,796,276
2025-09-15	1.230	1.250	1.200	1.250	1.250	10,544,779
2025-09-12	1.250	1.250	1.200	1.230	1.230	7,653,443
2025-09-11	1.180	1.250	1.180	1.250	1.250	5,727,631
2025-09-10	1.250	1.250	1.180	1.180	1.180	15,499,178
2025-09-09	1.290	1.290	1.200	1.250	1.250	63,140,207
2025-09-08	1.200	1.290	1.200	1.290	1.290	42,221,195
2025-09-04	1.130	1.210	1.130	1.200	1.200	24,154,245
2025-09-03	1.250	1.250	1.130	1.130	1.130	18,843,325
2025-09-02	1.250	1.250	1.250	1.250	1.250	0
2025-09-01	1.200	1.270	1.200	1.250	1.250	6,447,833
2025-08-29	1.280	1.280	1.200	1.200	1.200	19,532,296
2025-08-28	1.230	1.290	1.230	1.280	1.280	10,375,584
2025-08-27	1.300	1.300	1.230	1.230	1.230	5,889,041
2025-08-26	1.320	1.360	1.230	1.300	1.300	15,246,345
2025-08-25	1.220	1.340	1.220	1.320	1.320	34,398,889
2025-08-22	1.110	1.220	1.110	1.220	1.220	20,941,390
2025-08-21	1.200	1.300	1.080	1.110	1.110	32,932,439
2025-08-20	1.310	1.310	1.180	1.200	1.200	47,825,882
2025-08-19	1.340	1.460	1.210	1.310	1.310	130,222,417
2025-08-18	1.220	1.340	1.190	1.340	1.340	202,248,482
2025-08-15	1.320	1.320	1.190	1.220	1.220	308,801,961
2025-08-14	1.460	1.600	1.320	1.320	1.320	390,399,978
2025-08-13	1.330	1.460	1.330	1.460	1.460	193,434,940
2025-08-12	1.210	1.330	1.210	1.330	1.330	46,896,604
2025-08-11	1.100	1.210	1.100	1.210	1.210	230,536,159
2025-08-08	1.000	1.100	1.000	1.100	1.100	213,193,958
2025-08-07	0.910	1.000	0.910	1.000	1.000	42,182,560
2025-08-06	0.830	0.910	0.830	0.910	0.910	36,643,541
2025-08-05	0.760	0.830	0.760	0.830	0.830	87,258,352
2025-08-04	0.720	0.770	0.720	0.760	0.760	82,511,819

← NewerPage 5 of 18 · 1,025 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.