UNIVERSITY PRESS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	2.250	2.250	2.150	2.150	2.150	155,912
2024-05-14	2.250	2.250	2.250	2.250	2.250	135,128
2024-05-13	2.150	2.250	2.150	2.250	2.250	321,847
2024-05-10	2.060	2.150	2.060	2.150	2.150	376,584
2024-05-09	2.060	2.060	2.060	2.060	2.060	30,187
2024-05-08	2.080	2.080	2.060	2.060	2.060	104,500
2024-05-07	2.060	2.080	1.860	2.080	2.080	456,246
2024-05-06	2.050	2.060	2.050	2.060	2.060	412,813
2024-05-03	2.050	2.050	2.050	2.050	2.050	171,254
2024-05-02	2.260	2.260	2.050	2.050	2.050	1,313,000
2024-04-30	2.500	2.500	2.250	2.260	2.260	683,490
2024-04-29	2.460	2.500	2.220	2.500	2.500	2,579,309
2024-04-26	2.460	2.460	2.460	2.460	2.460	1,500
2024-04-25	2.460	2.460	2.460	2.460	2.460	305
2024-04-24	2.460	2.460	2.460	2.460	2.460	37,404
2024-04-23	2.460	2.460	2.460	2.460	2.460	35,238
2024-04-22	2.460	2.460	2.460	2.460	2.460	74,405
2024-04-19	2.460	2.460	2.460	2.460	2.460	2,286
2024-04-18	2.460	2.460	2.460	2.460	2.460	49,090
2024-04-17	2.460	2.460	2.460	2.460	2.460	121,104
2024-04-16	2.560	2.560	2.460	2.460	2.460	202,936
2024-04-15	2.680	2.680	2.560	2.560	2.560	578,162
2024-04-12	2.680	2.680	2.680	2.680	2.680	50,692
2024-04-08	2.680	2.680	2.680	2.680	2.680	580
2024-04-05	2.680	2.680	2.680	2.680	2.680	142,354
2024-04-04	2.680	2.680	2.680	2.680	2.680	106,239
2024-04-03	2.440	2.680	2.440	2.680	2.680	140,138
2024-04-02	2.440	2.440	2.440	2.440	2.440	128,700
2024-03-28	2.440	2.440	2.440	2.440	2.440	273,400
2024-03-27	2.440	2.440	2.440	2.440	2.440	118,412
2024-03-26	2.440	2.440	2.440	2.440	2.440	134,651
2024-03-25	2.430	2.450	2.430	2.440	2.440	1,259,138
2024-03-22	2.400	2.450	2.400	2.430	2.430	1,105,011
2024-03-21	2.400	2.400	2.400	2.400	2.400	102,612
2024-03-20	2.400	2.400	2.400	2.400	2.400	27,000
2024-03-19	2.400	2.400	2.400	2.400	2.400	153,610
2024-03-18	2.400	2.400	2.400	2.400	2.400	8,865
2024-03-15	2.400	2.400	2.400	2.400	2.400	117,750
2024-03-14	2.420	2.420	2.400	2.400	2.400	1,266,639
2024-03-13	2.420	2.420	2.420	2.420	2.420	122,277
2024-03-12	2.420	2.420	2.420	2.420	2.420	316,082
2024-03-11	2.420	2.420	2.420	2.420	2.420	35,422
2024-03-08	2.420	2.420	2.420	2.420	2.420	299,171
2024-03-07	2.680	2.680	2.420	2.420	2.420	209,636
2024-03-06	2.590	2.700	2.590	2.680	2.680	504,626
2024-03-05	2.590	2.590	2.590	2.590	2.590	5,010
2024-03-04	2.590	2.590	2.590	2.590	2.590	62,445
2024-03-01	2.590	2.590	2.590	2.590	2.590	56,937
2024-02-29	2.590	2.590	2.590	2.590	2.590	44,559
2024-02-28	2.590	2.590	2.590	2.590	2.590	119,567
2024-02-27	2.590	2.590	2.590	2.590	2.590	9,185
2024-02-26	2.590	2.590	2.590	2.590	2.590	29,776
2024-02-23	2.590	2.590	2.590	2.590	2.590	34,421
2024-02-22	2.590	2.590	2.590	2.590	2.590	90,912
2024-02-21	2.620	2.620	2.360	2.590	2.590	401,296
2024-02-20	2.800	2.800	2.620	2.620	2.620	413,023
2024-02-19	2.800	2.800	2.800	2.800	2.800	36,726
2024-02-16	2.870	2.870	2.800	2.800	2.800	654,806
2024-02-15	2.610	2.870	2.610	2.870	2.870	182,921
2024-02-14	2.610	2.610	2.610	2.610	2.610	55,472

← NewerPage 11 of 21 · 1,239 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.