UNIVERSITY PRESS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 5.650 | 5.650 | 5.100 | 5.100 | 5.100 | 908,002 |
| 2025-07-31 | 5.700 | 5.700 | 5.650 | 5.650 | 5.650 | 550,681 |
| 2025-07-30 | 5.700 | 5.980 | 5.600 | 5.700 | 5.700 | 2,009,701 |
| 2025-07-29 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,045,921 |
| 2025-07-28 | 5.910 | 5.910 | 5.700 | 5.700 | 5.700 | 792,517 |
| 2025-07-25 | 5.650 | 5.910 | 5.650 | 5.910 | 5.910 | 782,855 |
| 2025-07-24 | 6.000 | 6.000 | 5.590 | 5.650 | 5.650 | 2,185,723 |
| 2025-07-23 | 6.150 | 6.150 | 6.000 | 6.000 | 6.000 | 1,166,322 |
| 2025-07-22 | 5.600 | 6.150 | 5.600 | 6.150 | 6.150 | 604,461 |
| 2025-07-21 | 5.800 | 5.820 | 5.600 | 5.600 | 5.600 | 890,930 |
| 2025-07-18 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 144,344 |
| 2025-07-17 | 6.050 | 6.050 | 5.800 | 5.800 | 5.800 | 469,150 |
| 2025-07-16 | 6.060 | 6.060 | 6.050 | 6.050 | 6.050 | 592,831 |
| 2025-07-14 | 6.700 | 6.700 | 6.060 | 6.060 | 6.060 | 2,289,009 |
| 2025-07-11 | 6.250 | 6.700 | 6.250 | 6.700 | 6.700 | 1,743,340 |
| 2025-07-10 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 561,141 |
| 2025-07-09 | 6.280 | 6.280 | 6.000 | 6.250 | 6.250 | 2,943,542 |
| 2025-07-08 | 5.800 | 6.280 | 5.800 | 6.280 | 6.280 | 1,980,145 |
| 2025-07-07 | 6.090 | 6.090 | 5.510 | 5.800 | 5.800 | 1,851,287 |
| 2025-07-04 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 635,201 |
| 2025-07-03 | 5.540 | 6.090 | 5.540 | 6.090 | 6.090 | 3,778,434 |
| 2025-07-02 | 5.040 | 5.540 | 5.040 | 5.540 | 5.540 | 5,033,053 |
| 2025-07-01 | 5.600 | 5.600 | 5.040 | 5.040 | 5.040 | 1,979,058 |
| 2025-06-30 | 6.000 | 6.000 | 5.450 | 5.600 | 5.600 | 1,280,465 |
| 2025-06-27 | 5.800 | 6.000 | 5.800 | 6.000 | 6.000 | 363,217 |
| 2025-06-26 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 1,026,205 |
| 2025-06-25 | 6.400 | 6.400 | 5.800 | 6.000 | 6.000 | 1,386,226 |
| 2025-06-24 | 6.620 | 6.620 | 5.970 | 6.400 | 6.400 | 2,315,410 |
| 2025-06-23 | 6.020 | 6.620 | 6.020 | 6.620 | 6.620 | 1,096,574 |
| 2025-06-20 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 181,852 |
| 2025-06-19 | 5.480 | 6.020 | 5.480 | 6.020 | 6.020 | 268,083 |
| 2025-06-18 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 253,938 |
| 2025-06-17 | 4.990 | 5.480 | 4.990 | 5.480 | 5.480 | 1,109,604 |
| 2025-06-16 | 5.500 | 5.500 | 4.990 | 4.990 | 4.990 | 1,547,026 |
| 2025-06-13 | 6.100 | 6.100 | 5.500 | 5.500 | 5.500 | 823,968 |
| 2025-06-11 | 5.800 | 6.100 | 5.800 | 6.100 | 6.100 | 402,920 |
| 2025-06-10 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 144,620 |
| 2025-06-05 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 871,014 |
| 2025-06-04 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 288,976 |
| 2025-06-03 | 5.350 | 5.800 | 5.350 | 5.800 | 5.800 | 1,028,024 |
| 2025-06-02 | 5.900 | 5.900 | 5.350 | 5.350 | 5.350 | 855,382 |
| 2025-05-30 | 6.170 | 6.170 | 5.900 | 5.900 | 5.900 | 1,362,613 |
| 2025-05-29 | 5.610 | 6.170 | 5.610 | 6.170 | 6.170 | 1,139,107 |
| 2025-05-28 | 5.100 | 5.610 | 5.100 | 5.610 | 5.610 | 2,649,709 |
| 2025-05-27 | 4.790 | 5.260 | 4.790 | 5.100 | 5.100 | 3,768,979 |
| 2025-05-26 | 4.360 | 4.790 | 4.360 | 4.790 | 4.790 | 635,474 |
| 2025-05-23 | 3.970 | 4.360 | 3.970 | 4.360 | 4.360 | 1,364,597 |
| 2025-05-22 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 233,870 |
| 2025-05-21 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 518,141 |
| 2025-05-20 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 560,775 |
| 2025-05-19 | 4.400 | 4.400 | 3.970 | 3.970 | 3.970 | 415,540 |
| 2025-05-16 | 4.750 | 4.750 | 4.400 | 4.400 | 4.400 | 984,939 |
| 2025-05-15 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 504,312 |
| 2025-05-14 | 4.830 | 4.830 | 4.350 | 4.750 | 4.750 | 5,878,723 |
| 2025-05-13 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 117,931 |
| 2025-05-12 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 293,666 |
| 2025-05-09 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 522,222 |
| 2025-05-08 | 4.400 | 4.830 | 4.400 | 4.830 | 4.830 | 1,517,719 |
| 2025-05-07 | 4.110 | 4.430 | 4.110 | 4.400 | 4.400 | 629,239 |
| 2025-05-06 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 236,276 |
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.