UNIVERSITY PRESS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,105,690 |
| 2025-10-27 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,969,015 |
| 2025-10-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 126,863 |
| 2025-10-23 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 9,474 |
| 2025-10-22 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 256,118 |
| 2025-10-21 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 162,400 |
| 2025-10-20 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 69,334 |
| 2025-10-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 161,492 |
| 2025-10-16 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 100,519 |
| 2025-10-15 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 690,840 |
| 2025-10-14 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 94,961 |
| 2025-10-13 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 115,106 |
| 2025-10-10 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 6,170 |
| 2025-10-09 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 159,884 |
| 2025-10-08 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 153,637 |
| 2025-10-07 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 687,510 |
| 2025-10-06 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 87,912 |
| 2025-10-03 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 83,360 |
| 2025-10-02 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 45,017 |
| 2025-09-30 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 68,508 |
| 2025-09-29 | 5.990 | 5.990 | 5.400 | 5.400 | 5.400 | 2,502,180 |
| 2025-09-26 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 173,441 |
| 2025-09-25 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 115,870 |
| 2025-09-24 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 38,994 |
| 2025-09-23 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 24,754 |
| 2025-09-22 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 84,459 |
| 2025-09-19 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 100,796 |
| 2025-09-18 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 141,305 |
| 2025-09-17 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 95,111 |
| 2025-09-16 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 282,272 |
| 2025-09-15 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 1,093,166 |
| 2025-09-12 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 79,063 |
| 2025-09-11 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 91,832 |
| 2025-09-10 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 113,413 |
| 2025-09-09 | 5.500 | 6.000 | 5.500 | 5.990 | 5.990 | 1,243,793 |
| 2025-09-08 | 5.000 | 5.500 | 5.000 | 5.500 | 5.500 | 608,039 |
| 2025-09-04 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 98,145 |
| 2025-09-03 | 5.500 | 5.500 | 5.000 | 5.000 | 5.000 | 476,155 |
| 2025-09-02 | 5.540 | 5.600 | 5.500 | 5.500 | 5.500 | 559,125 |
| 2025-09-01 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 274,375 |
| 2025-08-29 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 142,066 |
| 2025-08-28 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 187,189 |
| 2025-08-27 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 73,623 |
| 2025-08-26 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 263,088 |
| 2025-08-25 | 6.300 | 6.300 | 5.540 | 5.540 | 5.540 | 681,458 |
| 2025-08-22 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 1,193,645 |
| 2025-08-21 | 7.000 | 7.000 | 6.300 | 6.300 | 6.300 | 1,007,125 |
| 2025-08-20 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 526,749 |
| 2025-08-19 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 347,147 |
| 2025-08-18 | 6.500 | 7.000 | 6.500 | 7.000 | 7.000 | 637,790 |
| 2025-08-15 | 6.810 | 6.810 | 6.500 | 6.500 | 6.500 | 460,333 |
| 2025-08-14 | 7.430 | 7.430 | 6.810 | 6.810 | 6.810 | 1,119,012 |
| 2025-08-13 | 6.760 | 7.430 | 6.500 | 7.430 | 7.430 | 4,525,402 |
| 2025-08-12 | 6.150 | 6.760 | 6.000 | 6.760 | 6.760 | 2,907,736 |
| 2025-08-11 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 274,617 |
| 2025-08-08 | 5.610 | 6.170 | 5.610 | 6.150 | 6.150 | 1,125,818 |
| 2025-08-07 | 5.100 | 5.610 | 5.100 | 5.610 | 5.610 | 494,552 |
| 2025-08-06 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 118,670 |
| 2025-08-05 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 392,036 |
| 2025-08-04 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 246,513 |
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.