UNIVERSAL INSURANCE COMPANY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.780	0.790	0.720	0.720	0.720	44,718,130
2025-07-31	0.800	0.800	0.750	0.780	0.780	91,547,120
2025-07-30	0.770	0.840	0.770	0.800	0.800	32,294,156
2025-07-29	0.720	0.790	0.720	0.770	0.770	38,281,244
2025-07-28	0.720	0.760	0.720	0.720	0.720	20,688,192
2025-07-25	0.730	0.750	0.700	0.720	0.720	40,688,376
2025-07-24	0.720	0.770	0.720	0.730	0.730	30,219,145
2025-07-23	0.770	0.770	0.720	0.720	0.720	32,068,543
2025-07-22	0.740	0.780	0.740	0.770	0.770	21,634,644
2025-07-21	0.720	0.780	0.710	0.740	0.740	19,637,106
2025-07-18	0.720	0.780	0.720	0.720	0.720	10,887,397
2025-07-17	0.720	0.790	0.720	0.720	0.720	21,616,037
2025-07-16	0.790	0.820	0.720	0.720	0.720	124,078,845
2025-07-14	0.870	0.920	0.790	0.790	0.790	55,969,615
2025-07-11	0.820	0.890	0.820	0.870	0.870	50,481,630
2025-07-10	0.750	0.820	0.750	0.820	0.820	35,610,045
2025-07-09	0.720	0.760	0.700	0.750	0.750	41,948,953
2025-07-08	0.700	0.750	0.670	0.720	0.720	54,597,303
2025-07-07	0.650	0.710	0.650	0.700	0.700	71,921,904
2025-07-04	0.620	0.660	0.620	0.650	0.650	17,529,006
2025-07-03	0.600	0.630	0.590	0.620	0.620	67,333,185
2025-07-02	0.630	0.630	0.590	0.600	0.600	15,433,120
2025-07-01	0.620	0.630	0.590	0.630	0.630	30,385,102
2025-06-30	0.620	0.630	0.600	0.620	0.620	23,420,297
2025-06-27	0.650	0.650	0.610	0.620	0.620	13,950,026
2025-06-26	0.600	0.660	0.600	0.650	0.650	29,779,827
2025-06-25	0.550	0.600	0.550	0.600	0.600	30,330,466
2025-06-24	0.540	0.580	0.520	0.550	0.550	9,089,730
2025-06-23	0.540	0.580	0.510	0.540	0.540	9,310,851
2025-06-20	0.540	0.540	0.510	0.540	0.540	17,918,217
2025-06-19	0.540	0.560	0.540	0.540	0.540	17,031,309
2025-06-18	0.550	0.570	0.530	0.540	0.540	3,779,142
2025-06-17	0.570	0.590	0.530	0.550	0.550	4,288,745
2025-06-16	0.540	0.570	0.530	0.570	0.570	2,861,317
2025-06-13	0.530	0.580	0.530	0.540	0.540	19,881,300
2025-06-11	0.520	0.530	0.520	0.530	0.530	6,033,063
2025-06-10	0.540	0.540	0.520	0.520	0.520	12,505,047
2025-06-05	0.530	0.540	0.530	0.540	0.540	1,957,244
2025-06-04	0.530	0.530	0.510	0.530	0.530	6,628,833
2025-06-03	0.520	0.530	0.520	0.530	0.530	6,110,365
2025-06-02	0.540	0.550	0.520	0.520	0.520	1,887,796
2025-05-30	0.520	0.540	0.520	0.540	0.540	11,057,849
2025-05-29	0.520	0.540	0.520	0.520	0.520	1,355,519
2025-05-28	0.530	0.550	0.520	0.520	0.520	6,714,117
2025-05-27	0.510	0.560	0.510	0.530	0.530	9,309,869
2025-05-26	0.540	0.540	0.510	0.510	0.510	5,030,572
2025-05-23	0.540	0.550	0.530	0.540	0.540	1,922,172
2025-05-22	0.530	0.550	0.510	0.540	0.540	5,132,751
2025-05-21	0.530	0.560	0.530	0.530	0.530	5,206,337
2025-05-20	0.540	0.540	0.520	0.530	0.530	2,773,167
2025-05-19	0.530	0.540	0.510	0.540	0.540	1,814,615
2025-05-16	0.530	0.530	0.510	0.530	0.530	25,013,436
2025-05-15	0.520	0.530	0.510	0.530	0.530	13,216,309
2025-05-14	0.520	0.530	0.510	0.520	0.520	15,168,434
2025-05-13	0.530	0.530	0.500	0.520	0.520	14,876,758
2025-05-12	0.510	0.530	0.510	0.530	0.530	3,771,152
2025-05-09	0.510	0.540	0.510	0.510	0.510	9,420,581
2025-05-08	0.520	0.520	0.510	0.510	0.510	12,437,945
2025-05-07	0.510	0.540	0.500	0.520	0.520	5,017,438
2025-05-06	0.530	0.530	0.510	0.510	0.510	4,419,340

← NewerPage 6 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.