UNIVERSITY PRESS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	2.400	2.400	2.400	2.400	2.400	295,316
2023-08-21	2.400	2.400	2.400	2.400	2.400	25,510
2023-08-18	2.250	2.400	2.250	2.400	2.400	435,000
2023-08-17	2.250	2.250	2.250	2.250	2.250	47,796
2023-08-16	2.260	2.260	2.250	2.250	2.250	330,600
2023-08-15	2.260	2.260	2.260	2.260	2.260	118,023
2023-08-14	2.490	2.490	2.260	2.260	2.260	354,195
2023-08-11	2.490	2.490	2.490	2.490	2.490	47,990
2023-08-10	2.490	2.490	2.490	2.490	2.490	112,215
2023-08-09	2.490	2.490	2.490	2.490	2.490	251,582
2023-08-08	2.480	2.490	2.480	2.490	2.490	322,343
2023-08-07	2.260	2.480	2.260	2.480	2.480	468,073
2023-08-04	2.490	2.490	2.260	2.260	2.260	241,210
2023-08-03	2.490	2.490	2.490	2.490	2.490	631,310
2023-08-02	2.760	2.760	2.490	2.490	2.490	106,148
2023-08-01	2.760	2.760	2.760	2.760	2.760	22,936
2023-07-31	2.760	2.760	2.760	2.760	2.760	272,600
2023-07-28	2.760	2.760	2.760	2.760	2.760	166,331
2023-07-27	2.760	2.760	2.760	2.760	2.760	565,499
2023-07-26	2.760	2.760	2.760	2.760	2.760	280,392
2023-07-25	2.760	2.760	2.760	2.760	2.760	205,277
2023-07-24	2.530	2.760	2.530	2.760	2.760	3,960,043
2023-07-21	2.420	2.530	2.420	2.530	2.530	212,004
2023-07-20	2.200	2.420	2.200	2.420	2.420	422,443
2023-07-19	2.300	2.300	2.200	2.200	2.200	140,400
2023-07-18	2.230	2.300	2.230	2.300	2.300	214,750
2023-07-17	2.230	2.230	2.230	2.230	2.230	519,302
2023-07-14	2.470	2.470	2.230	2.230	2.230	2,399,011
2023-07-13	2.500	2.500	2.250	2.470	2.470	1,650,426
2023-07-12	2.600	2.700	2.500	2.500	2.500	439,918
2023-07-11	2.600	2.600	2.600	2.600	2.600	120,936
2023-07-10	2.600	2.600	2.600	2.600	2.600	352,163
2023-07-07	2.540	2.600	2.540	2.600	2.600	207,349
2023-07-06	2.550	2.550	2.540	2.540	2.540	586,616
2023-07-05	2.480	2.700	2.480	2.550	2.550	478,420
2023-07-04	2.750	2.750	2.480	2.480	2.480	1,053,343
2023-07-03	2.500	2.750	2.500	2.750	2.750	1,398,343
2023-06-30	2.460	2.560	2.380	2.500	2.500	3,959,117
2023-06-27	2.350	2.460	2.350	2.460	2.460	1,345,420
2023-06-26	2.350	2.350	2.350	2.350	2.350	469,322
2023-06-23	2.350	2.350	2.350	2.350	2.350	449,624
2023-06-22	2.350	2.350	2.350	2.350	2.350	33,620
2023-06-21	2.350	2.350	2.350	2.350	2.350	59,720
2023-06-20	2.250	2.350	2.240	2.350	2.350	1,146,422
2023-06-19	2.250	2.250	2.250	2.250	2.250	233,450
2023-06-16	2.260	2.260	2.240	2.250	2.250	1,231,419
2023-06-15	2.260	2.260	2.260	2.260	2.260	28,154
2023-06-14	2.150	2.280	2.090	2.260	2.260	10,303,000
2023-06-13	2.200	2.420	2.150	2.150	2.150	4,977,333
2023-06-09	2.370	2.370	2.200	2.200	2.200	4,459,243
2023-06-08	2.370	2.370	2.370	2.370	2.370	50
2023-06-07	2.370	2.370	2.370	2.370	2.370	208,220
2023-06-06	2.370	2.370	2.370	2.370	2.370	5,700
2023-06-05	2.370	2.370	2.370	2.370	2.370	101,065
2023-06-02	2.370	2.370	2.370	2.370	2.370	68,687
2023-06-01	2.370	2.370	2.370	2.370	2.370	736
2023-05-31	2.370	2.370	2.370	2.370	2.370	570,000
2023-05-30	2.250	2.370	2.250	2.370	2.370	698,413
2023-05-26	2.250	2.250	2.250	2.250	2.250	48,437
2023-05-25	2.250	2.400	2.250	2.250	2.250	1,178,625

← NewerPage 14 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.