UNIVERSAL INSURANCE COMPANY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	0.640	0.700	0.600	0.600	0.600	32,586,651
2025-01-31	0.690	0.700	0.640	0.640	0.640	15,211,660
2025-01-30	0.680	0.740	0.670	0.690	0.690	26,821,854
2025-01-29	0.680	0.690	0.630	0.680	0.680	33,619,063
2025-01-28	0.660	0.710	0.660	0.680	0.680	7,291,446
2025-01-27	0.700	0.720	0.660	0.660	0.660	7,371,355
2025-01-24	0.700	0.740	0.650	0.700	0.700	4,337,703
2025-01-23	0.740	0.740	0.680	0.700	0.700	5,706,492
2025-01-22	0.750	0.760	0.700	0.740	0.740	14,425,098
2025-01-21	0.690	0.750	0.660	0.750	0.750	22,672,384
2025-01-20	0.630	0.690	0.630	0.690	0.690	31,318,491
2025-01-17	0.580	0.630	0.580	0.630	0.630	13,809,418
2025-01-16	0.630	0.660	0.570	0.580	0.580	48,544,636
2025-01-15	0.700	0.750	0.630	0.630	0.630	70,309,003
2025-01-14	0.760	0.760	0.700	0.700	0.700	30,822,284
2025-01-13	0.780	0.790	0.730	0.760	0.760	31,204,488
2025-01-10	0.780	0.800	0.720	0.780	0.780	34,795,975
2025-01-09	0.710	0.780	0.650	0.780	0.780	97,239,811
2025-01-08	0.780	0.780	0.710	0.710	0.710	56,614,976
2025-01-07	0.860	0.940	0.780	0.780	0.780	93,810,755
2025-01-06	0.790	0.860	0.790	0.860	0.860	25,743,919
2025-01-03	0.720	0.790	0.720	0.790	0.790	7,029,038
2025-01-02	0.660	0.720	0.660	0.720	0.720	27,729,263
2024-12-31	0.600	0.660	0.600	0.660	0.660	24,625,873
2024-12-30	0.550	0.600	0.530	0.600	0.600	71,510,331
2024-12-27	0.500	0.550	0.480	0.550	0.550	16,530,652
2024-12-24	0.480	0.520	0.450	0.500	0.500	49,615,129
2024-12-23	0.440	0.480	0.420	0.480	0.480	25,589,373
2024-12-20	0.400	0.440	0.400	0.440	0.440	28,313,872
2024-12-19	0.370	0.400	0.360	0.400	0.400	38,231,218
2024-12-18	0.360	0.370	0.360	0.370	0.370	18,462,220
2024-12-17	0.360	0.370	0.350	0.360	0.360	9,836,190
2024-12-16	0.360	0.370	0.350	0.360	0.360	7,731,915
2024-12-13	0.340	0.360	0.340	0.360	0.360	27,093,794
2024-12-12	0.340	0.350	0.330	0.340	0.340	7,012,877
2024-12-11	0.340	0.350	0.340	0.340	0.340	23,786,538
2024-12-10	0.350	0.350	0.330	0.340	0.340	4,237,332
2024-12-09	0.350	0.360	0.320	0.350	0.350	15,752,906
2024-12-06	0.340	0.350	0.330	0.350	0.350	6,291,106
2024-12-05	0.330	0.350	0.330	0.340	0.340	9,001,390
2024-12-04	0.330	0.350	0.330	0.330	0.330	5,421,191
2024-12-03	0.330	0.350	0.320	0.330	0.330	6,100,355
2024-12-02	0.330	0.350	0.320	0.330	0.330	12,071,328
2024-11-29	0.330	0.350	0.320	0.330	0.330	6,292,057
2024-11-28	0.320	0.340	0.320	0.330	0.330	4,371,943
2024-11-27	0.320	0.340	0.310	0.320	0.320	3,522,472
2024-11-26	0.340	0.350	0.320	0.320	0.320	7,680,428
2024-11-25	0.330	0.350	0.330	0.340	0.340	17,709,394
2024-11-22	0.310	0.330	0.310	0.330	0.330	3,506,524
2024-11-21	0.340	0.340	0.310	0.310	0.310	11,395,987
2024-11-20	0.320	0.340	0.320	0.340	0.340	9,790,214
2024-11-19	0.320	0.340	0.310	0.320	0.320	8,498,889
2024-11-18	0.320	0.320	0.320	0.320	0.320	1,965,774
2024-11-15	0.340	0.340	0.320	0.320	0.320	8,036,674
2024-11-14	0.320	0.340	0.320	0.340	0.340	1,690,076
2024-11-13	0.340	0.340	0.320	0.320	0.320	3,486,422
2024-11-12	0.320	0.340	0.320	0.340	0.340	12,252,734
2024-11-11	0.330	0.330	0.320	0.320	0.320	12,853,715
2024-11-08	0.330	0.330	0.330	0.330	0.330	1,264,400
2024-11-07	0.320	0.330	0.320	0.330	0.330	11,880,855

← NewerPage 8 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.