UNIVERSITY PRESS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	2.180	2.180	2.180	2.180	2.180	207,115
2024-08-09	2.390	2.390	2.180	2.180	2.180	144,655
2024-08-08	2.390	2.390	2.390	2.390	2.390	204,616
2024-08-07	2.390	2.390	2.390	2.390	2.390	75,825
2024-08-06	2.180	2.390	2.180	2.390	2.390	290,180
2024-08-05	2.420	2.420	2.180	2.180	2.180	271,866
2024-08-02	2.420	2.420	2.420	2.420	2.420	101,000
2024-08-01	2.420	2.420	2.420	2.420	2.420	7,205
2024-07-31	2.200	2.420	2.200	2.420	2.420	196,752
2024-07-30	2.200	2.200	2.200	2.200	2.200	49,200
2024-07-29	2.200	2.200	2.200	2.200	2.200	197,866
2024-07-26	2.300	2.300	2.200	2.200	2.200	610,379
2024-07-25	2.270	2.300	2.270	2.300	2.300	292,376
2024-07-24	2.270	2.270	2.270	2.270	2.270	140,200
2024-07-23	2.520	2.520	2.270	2.270	2.270	799,200
2024-07-22	2.510	2.520	2.510	2.520	2.520	2,195,314
2024-07-19	2.470	2.510	2.470	2.510	2.510	801,247
2024-07-18	2.470	2.470	2.470	2.470	2.470	42,501
2024-07-17	2.400	2.470	2.400	2.470	2.470	313,327
2024-07-16	2.400	2.400	2.400	2.400	2.400	67,256
2024-07-15	2.310	2.450	2.310	2.400	2.400	2,142,332
2024-07-12	2.300	2.310	2.280	2.310	2.310	2,228,617
2024-07-11	2.300	2.300	2.300	2.300	2.300	273,927
2024-07-10	2.250	2.300	2.250	2.300	2.300	2,130,538
2024-07-09	2.290	2.290	2.250	2.250	2.250	2,278,904
2024-07-08	2.290	2.290	2.290	2.290	2.290	118,684
2024-07-05	2.100	2.290	2.100	2.290	2.290	140,106
2024-07-04	2.250	2.250	2.100	2.100	2.100	320,130
2024-07-03	2.500	2.500	2.250	2.250	2.250	613,361
2024-07-02	2.500	2.500	2.500	2.500	2.500	48,674
2024-07-01	2.500	2.500	2.500	2.500	2.500	263,289
2024-06-28	2.500	2.500	2.500	2.500	2.500	985
2024-06-27	2.500	2.500	2.500	2.500	2.500	433,100
2024-06-26	2.500	2.500	2.500	2.500	2.500	15,850
2024-06-25	2.750	2.750	2.500	2.500	2.500	465,200
2024-06-24	2.750	2.750	2.750	2.750	2.750	280,149
2024-06-21	2.750	2.750	2.750	2.750	2.750	243,219
2024-06-20	2.750	2.750	2.750	2.750	2.750	21,706
2024-06-19	2.500	2.750	2.500	2.750	2.750	343,485
2024-06-14	2.300	2.500	2.300	2.500	2.500	150,163
2024-06-13	2.300	2.300	2.090	2.300	2.300	1,293,132
2024-06-11	2.320	2.320	2.300	2.300	2.300	600,493
2024-06-10	2.320	2.320	2.320	2.320	2.320	46,941
2024-06-07	2.320	2.320	2.320	2.320	2.320	124,116
2024-06-06	2.320	2.320	2.320	2.320	2.320	1,500
2024-06-05	2.500	2.500	2.320	2.320	2.320	304,530
2024-06-04	2.500	2.500	2.500	2.500	2.500	2,233
2024-06-03	2.400	2.500	2.400	2.500	2.500	330,993
2024-05-31	2.350	2.400	2.350	2.400	2.400	230,221
2024-05-30	2.300	2.350	2.300	2.350	2.350	200,010
2024-05-29	2.300	2.300	2.300	2.300	2.300	83,335
2024-05-28	2.300	2.300	2.300	2.300	2.300	103,700
2024-05-27	2.300	2.300	2.300	2.300	2.300	114,761
2024-05-24	2.150	2.300	2.150	2.300	2.300	336,467
2024-05-23	2.150	2.150	2.150	2.150	2.150	646,789
2024-05-22	2.150	2.150	2.150	2.150	2.150	130,136
2024-05-21	2.150	2.150	2.150	2.150	2.150	31,083
2024-05-20	2.150	2.150	2.150	2.150	2.150	63,986
2024-05-17	2.150	2.150	2.150	2.150	2.150	65,720
2024-05-16	2.150	2.150	2.150	2.150	2.150	172,259

← NewerPage 10 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.1800 NGN
2025-08-25	0.1500 NGN
2024-09-05	0.0250 NGN
2023-09-06	0.1000 NGN
2022-09-01	0.1000 NGN
2021-09-01	0.0500 NGN
2020-09-25	0.1500 NGN
2019-09-02	0.1500 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.