UNIVERSITY PRESS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 4.700 | 5.000 | 4.700 | 5.000 | 5.000 | 318,385 |
| 2026-10-14 | 4.650 | 4.700 | 4.650 | 4.700 | 4.700 | 593,950 |
| 2026-10-13 | 4.700 | 4.700 | 4.650 | 4.650 | 4.650 | 184,555 |
| 2026-10-12 | 5.000 | 5.000 | 4.500 | 4.700 | 4.700 | 955,812 |
| 2026-10-09 | 5.150 | 5.150 | 5.000 | 5.000 | 5.000 | 237,005 |
| 2026-10-08 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 61,420 |
| 2026-10-07 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 49,184 |
| 2026-10-06 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 165,192 |
| 2026-10-05 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 108,351 |
| 2026-10-02 | 4.700 | 5.150 | 4.700 | 5.150 | 5.150 | 289,417 |
| 2026-09-30 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 101,551 |
| 2026-09-29 | 5.000 | 5.000 | 4.700 | 4.700 | 4.700 | 583,304 |
| 2026-09-28 | 4.550 | 5.000 | 4.550 | 5.000 | 5.000 | 318,745 |
| 2026-09-25 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 493,648 |
| 2026-09-24 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 458,809 |
| 2026-09-23 | 5.000 | 5.000 | 4.550 | 4.550 | 4.550 | 474,132 |
| 2026-09-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 285,642 |
| 2026-09-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,163,617 |
| 2026-09-18 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 138,542 |
| 2026-09-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 10,504 |
| 2026-09-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 109,966 |
| 2026-09-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 128,832 |
| 2026-09-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 89,882 |
| 2026-09-11 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 146,900 |
| 2026-09-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 119,087 |
| 2026-09-09 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 121,753 |
| 2026-09-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 197,834 |
| 2026-09-07 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 165,105 |
| 2026-09-04 | 5.500 | 5.500 | 5.000 | 5.000 | 5.000 | 799,038 |
| 2026-09-03 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 462,633 |
| 2026-09-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 165,286 |
| 2026-09-01 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 236,780 |
| 2026-08-31 | 5.700 | 5.700 | 5.500 | 5.500 | 5.500 | 66,081 |
| 2026-08-28 | 5.250 | 5.700 | 5.250 | 5.700 | 5.700 | 519,563 |
| 2026-08-27 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 77,711 |
| 2026-08-26 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 101,125 |
| 2026-08-24 | 4.800 | 5.250 | 4.800 | 5.250 | 5.250 | 378,931 |
| 2026-08-21 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 156,301 |
| 2026-08-20 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 153,203 |
| 2026-08-19 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 50,319 |
| 2026-08-18 | 4.850 | 4.850 | 4.800 | 4.800 | 4.800 | 163,151 |
| 2026-08-17 | 5.350 | 5.350 | 4.850 | 4.850 | 4.850 | 2,037,561 |
| 2026-08-14 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 82,032 |
| 2026-08-13 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 137,846 |
| 2026-08-12 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 35,209 |
| 2026-08-11 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 167,278 |
| 2026-08-10 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 149,480 |
| 2026-08-07 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 31,066 |
| 2026-08-06 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 31,685 |
| 2026-08-05 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 595,060 |
| 2026-08-04 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 59,833 |
| 2026-08-03 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 297,382 |
| 2026-07-31 | 5.300 | 5.350 | 5.000 | 5.350 | 5.350 | 431,853 |
| 2026-07-30 | 5.150 | 5.300 | 5.150 | 5.300 | 5.300 | 774,671 |
| 2026-07-29 | 5.300 | 5.300 | 5.150 | 5.150 | 5.150 | 566,721 |
| 2026-07-28 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 158,232 |
| 2026-07-27 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 98,547 |
| 2026-07-24 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 384,051 |
| 2026-07-23 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 39,516 |
| 2026-07-22 | 4.900 | 5.300 | 4.900 | 5.300 | 5.300 | 441,038 |
Page 1 of 21 · 1,236 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.