UNIVERSITY PRESS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	2.800	2.800	2.610	2.610	2.610	1,073,474
2024-02-12	2.900	2.900	2.800	2.800	2.800	921,646
2024-02-09	2.900	2.900	2.900	2.900	2.900	140,795
2024-02-08	3.000	3.000	2.820	2.900	2.900	977,020
2024-02-07	3.150	3.150	3.000	3.000	3.000	268,660
2024-02-06	3.330	3.330	3.150	3.150	3.150	537,680
2024-02-05	3.330	3.330	3.330	3.330	3.330	259,346
2024-02-02	3.330	3.330	3.330	3.330	3.330	206,445
2024-02-01	3.690	3.690	3.330	3.330	3.330	646,083
2024-01-31	3.690	3.690	3.690	3.690	3.690	190,453
2024-01-30	3.690	3.690	3.690	3.690	3.690	149,500
2024-01-29	3.690	3.690	3.690	3.690	3.690	59,391
2024-01-26	3.690	3.690	3.690	3.690	3.690	73,462
2024-01-25	3.690	3.690	3.690	3.690	3.690	107,024
2024-01-24	3.360	3.690	3.300	3.690	3.690	854,975
2024-01-23	3.600	3.600	3.360	3.360	3.360	664,336
2024-01-22	4.000	4.000	3.600	3.600	3.600	1,584,551
2024-01-19	4.000	4.000	4.000	4.000	4.000	336,723
2024-01-18	4.020	4.020	4.000	4.000	4.000	457,143
2024-01-17	3.800	4.180	3.800	4.020	4.020	1,765,870
2024-01-16	3.460	3.800	3.460	3.800	3.800	1,556,420
2024-01-15	3.150	3.460	3.150	3.460	3.460	1,394,617
2024-01-12	2.900	3.150	2.900	3.150	3.150	188,680
2024-01-11	2.900	2.900	2.900	2.900	2.900	17,031
2024-01-10	2.900	2.900	2.900	2.900	2.900	15,340
2024-01-09	2.660	2.900	2.660	2.900	2.900	201,958
2024-01-08	2.660	2.660	2.660	2.660	2.660	6,946
2024-01-05	2.660	2.660	2.660	2.660	2.660	104,400
2024-01-04	2.640	2.660	2.640	2.660	2.660	472,021
2024-01-03	2.400	2.640	2.400	2.640	2.640	1,624,742
2024-01-02	2.400	2.400	2.400	2.400	2.400	28,500
2023-12-29	2.400	2.400	2.400	2.400	2.400	6,168
2023-12-28	2.400	2.400	2.400	2.400	2.400	90,827
2023-12-27	2.400	2.400	2.400	2.400	2.400	136,607
2023-12-22	2.400	2.400	2.400	2.400	2.400	12,000
2023-12-21	2.400	2.400	2.400	2.400	2.400	21,000
2023-12-20	2.400	2.450	2.400	2.400	2.400	1,899,574
2023-12-19	2.400	2.400	2.400	2.400	2.400	114,566
2023-12-18	2.400	2.400	2.400	2.400	2.400	25,269
2023-12-15	2.400	2.400	2.400	2.400	2.400	114,429
2023-12-14	2.480	2.480	2.400	2.400	2.400	955,468
2023-12-13	2.750	2.750	2.480	2.480	2.480	934,745
2023-12-12	2.560	2.750	2.560	2.750	2.750	458,685
2023-12-11	2.350	2.560	2.350	2.560	2.560	805,817
2023-12-08	2.350	2.350	2.350	2.350	2.350	38,203
2023-12-07	2.350	2.350	2.350	2.350	2.350	113,700
2023-12-06	2.350	2.350	2.350	2.350	2.350	11,598
2023-12-05	2.370	2.370	2.350	2.350	2.350	499,870
2023-12-04	2.400	2.400	2.370	2.370	2.370	219,004
2023-12-01	2.400	2.400	2.400	2.400	2.400	104,500
2023-11-30	2.400	2.400	2.400	2.400	2.400	653,369
2023-11-29	2.400	2.400	2.400	2.400	2.400	4,985
2023-11-28	2.400	2.400	2.400	2.400	2.400	213,507
2023-11-27	2.400	2.400	2.400	2.400	2.400	3,215,550
2023-11-24	2.600	2.600	2.400	2.400	2.400	1,087,500
2023-11-23	2.600	2.600	2.600	2.600	2.600	153,547
2023-11-22	2.590	2.600	2.590	2.600	2.600	300,500
2023-11-21	2.500	2.590	2.500	2.590	2.590	1,143,600
2023-11-20	2.350	2.500	2.350	2.500	2.500	1,098,564
2023-11-17	2.350	2.350	2.350	2.350	2.350	211,248

← NewerPage 12 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.