UNIVERSAL INSURANCE COMPANY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	0.510	0.530	0.500	0.530	0.530	11,476,313
2025-05-02	0.520	0.550	0.500	0.510	0.510	15,596,300
2025-04-30	0.520	0.540	0.500	0.520	0.520	6,043,577
2025-04-29	0.510	0.530	0.500	0.520	0.520	29,810,593
2025-04-28	0.520	0.520	0.510	0.510	0.510	8,350,412
2025-04-25	0.520	0.530	0.500	0.520	0.520	19,196,901
2025-04-24	0.510	0.520	0.510	0.520	0.520	10,211,665
2025-04-23	0.510	0.540	0.490	0.510	0.510	41,915,551
2025-04-22	0.490	0.520	0.490	0.510	0.510	27,798,828
2025-04-17	0.530	0.530	0.490	0.490	0.490	89,266,097
2025-04-16	0.520	0.550	0.490	0.530	0.530	4,278,676
2025-04-15	0.520	0.530	0.490	0.520	0.520	9,289,022
2025-04-14	0.510	0.540	0.500	0.520	0.520	11,463,754
2025-04-11	0.530	0.560	0.510	0.510	0.510	10,871,498
2025-04-10	0.500	0.530	0.500	0.530	0.530	11,952,325
2025-04-09	0.470	0.500	0.450	0.500	0.500	5,412,478
2025-04-08	0.480	0.520	0.460	0.470	0.470	9,437,620
2025-04-07	0.520	0.560	0.480	0.480	0.480	6,958,058
2025-04-04	0.550	0.570	0.520	0.520	0.520	7,285,615
2025-04-03	0.570	0.600	0.540	0.550	0.550	49,749,994
2025-04-02	0.600	0.600	0.540	0.570	0.570	26,336,826
2025-03-28	0.600	0.600	0.570	0.600	0.600	33,013,080
2025-03-27	0.550	0.600	0.550	0.600	0.600	13,924,496
2025-03-26	0.600	0.600	0.550	0.550	0.550	10,967,797
2025-03-25	0.570	0.600	0.530	0.600	0.600	22,021,254
2025-03-24	0.520	0.570	0.520	0.570	0.570	10,390,244
2025-03-21	0.550	0.570	0.520	0.520	0.520	20,125,635
2025-03-20	0.550	0.550	0.540	0.550	0.550	7,732,078
2025-03-19	0.580	0.580	0.550	0.550	0.550	8,723,427
2025-03-18	0.590	0.610	0.560	0.580	0.580	30,096,847
2025-03-17	0.600	0.620	0.590	0.590	0.590	8,447,649
2025-03-14	0.580	0.630	0.580	0.600	0.600	17,455,969
2025-03-13	0.560	0.590	0.560	0.580	0.580	20,948,838
2025-03-12	0.610	0.610	0.560	0.560	0.560	15,643,160
2025-03-11	0.590	0.610	0.570	0.610	0.610	16,194,260
2025-03-10	0.600	0.610	0.570	0.590	0.590	9,797,588
2025-03-07	0.600	0.610	0.550	0.600	0.600	9,165,560
2025-03-06	0.600	0.630	0.580	0.600	0.600	17,012,703
2025-03-05	0.640	0.640	0.600	0.600	0.600	9,836,014
2025-03-04	0.620	0.650	0.610	0.640	0.640	22,000,724
2025-03-03	0.650	0.650	0.620	0.620	0.620	4,000,975
2025-02-28	0.660	0.690	0.610	0.650	0.650	7,891,327
2025-02-27	0.650	0.660	0.640	0.660	0.660	5,429,746
2025-02-26	0.640	0.650	0.640	0.650	0.650	855,558
2025-02-25	0.700	0.700	0.640	0.640	0.640	6,219,269
2025-02-24	0.690	0.700	0.650	0.700	0.700	18,682,869
2025-02-21	0.660	0.700	0.660	0.690	0.690	13,390,448
2025-02-20	0.660	0.690	0.660	0.660	0.660	4,050,176
2025-02-19	0.680	0.700	0.660	0.660	0.660	5,205,599
2025-02-18	0.700	0.710	0.660	0.680	0.680	11,897,661
2025-02-17	0.700	0.700	0.660	0.700	0.700	9,236,798
2025-02-14	0.700	0.750	0.660	0.700	0.700	14,807,174
2025-02-13	0.700	0.710	0.660	0.700	0.700	23,230,180
2025-02-12	0.720	0.720	0.670	0.700	0.700	16,522,732
2025-02-11	0.700	0.720	0.670	0.720	0.720	12,923,012
2025-02-10	0.690	0.720	0.690	0.700	0.700	16,989,968
2025-02-07	0.690	0.700	0.650	0.690	0.690	19,762,865
2025-02-06	0.690	0.700	0.670	0.690	0.690	13,088,424
2025-02-05	0.660	0.700	0.660	0.690	0.690	18,651,631
2025-02-04	0.600	0.660	0.600	0.660	0.660	24,207,715

← NewerPage 7 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.