United Capital Plc (NGX:UCAP)
Nigeria · Delayed Price · Currency is NGN 18.05
+0.05 (0.28%)
At close: Jan 29, 2026
United Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 18.05 | 18.05 | 18.00 | 18.05 | 18.05 | 0.28% | 2,692,305 |
| Jan 28, 2026 | 18.05 | 18.10 | 18.00 | 18.00 | 18.00 | - | 6,802,302 |
| Jan 27, 2026 | 18.10 | 18.10 | 17.50 | 18.00 | 18.00 | - | 7,739,624 |
| Jan 26, 2026 | 17.95 | 18.05 | 17.95 | 18.00 | 18.00 | 0.28% | 4,925,308 |
| Jan 23, 2026 | 18.05 | 18.10 | 17.95 | 17.95 | 17.95 | -0.28% | 8,012,961 |
| Jan 22, 2026 | 18.50 | 18.50 | 17.85 | 18.00 | 18.00 | -2.70% | 6,598,255 |
| Jan 21, 2026 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | - | 5,227,954 |
| Jan 20, 2026 | 18.50 | 18.80 | 18.50 | 18.50 | 18.50 | -1.07% | 4,847,718 |
| Jan 19, 2026 | 19.00 | 19.10 | 18.60 | 18.70 | 18.70 | -2.09% | 4,570,652 |
| Jan 16, 2026 | 19.35 | 19.35 | 19.05 | 19.10 | 19.10 | - | 3,493,177 |
| Jan 15, 2026 | 19.00 | 19.25 | 19.00 | 19.10 | 19.10 | 0.53% | 4,532,500 |
| Jan 14, 2026 | 18.60 | 19.00 | 18.60 | 19.00 | 19.00 | 2.15% | 5,080,621 |
| Jan 13, 2026 | 18.75 | 18.75 | 18.60 | 18.60 | 18.60 | - | 2,616,369 |
| Jan 12, 2026 | 18.60 | 19.00 | 18.60 | 18.60 | 18.60 | - | 10,317,274 |
| Jan 9, 2026 | 19.00 | 19.00 | 18.60 | 18.60 | 18.60 | -0.53% | 10,113,401 |
| Jan 8, 2026 | 18.80 | 19.00 | 18.70 | 18.70 | 18.70 | -0.53% | 22,718,845 |
| Jan 7, 2026 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | - | 23,312,100 |
| Jan 6, 2026 | 19.75 | 19.85 | 18.80 | 18.80 | 18.80 | -3.34% | 8,017,472 |
| Jan 5, 2026 | 18.35 | 19.45 | 18.35 | 19.45 | 19.45 | 5.14% | 6,794,214 |
| Jan 2, 2026 | 18.65 | 18.65 | 18.50 | 18.50 | 18.50 | -1.07% | 1,413,924 |
| Dec 31, 2025 | 18.70 | 18.70 | 18.40 | 18.70 | 18.70 | 1.63% | 2,929,392 |
| Dec 30, 2025 | 18.25 | 18.40 | 18.25 | 18.40 | 18.40 | 1.10% | 4,294,810 |
| Dec 29, 2025 | 18.00 | 18.30 | 18.00 | 18.20 | 18.20 | 1.11% | 2,729,178 |
| Dec 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.17% | 899,343 |
| Dec 23, 2025 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | 1.94% | 6,758,118 |
| Dec 22, 2025 | 18.35 | 18.35 | 18.05 | 18.05 | 18.05 | 1.12% | 1,589,800 |
| Dec 19, 2025 | 17.50 | 17.85 | 17.00 | 17.85 | 17.85 | 1.42% | 2,351,508 |
| Dec 18, 2025 | 17.00 | 17.60 | 17.00 | 17.60 | 17.60 | 0.28% | 2,613,450 |
| Dec 17, 2025 | 17.10 | 17.55 | 17.05 | 17.55 | 17.55 | 3.24% | 4,574,473 |
| Dec 16, 2025 | 17.30 | 17.30 | 17.00 | 17.00 | 17.00 | -2.58% | 4,301,982 |
| Dec 15, 2025 | 17.20 | 17.45 | 17.05 | 17.45 | 17.45 | 1.45% | 4,721,432 |
| Dec 12, 2025 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | -0.58% | 3,719,807 |
| Dec 11, 2025 | 17.45 | 17.45 | 17.30 | 17.30 | 17.30 | -0.86% | 2,276,070 |
| Dec 10, 2025 | 17.00 | 17.45 | 17.00 | 17.45 | 17.45 | 2.05% | 4,060,846 |
| Dec 9, 2025 | 17.15 | 17.15 | 17.00 | 17.10 | 17.10 | - | 5,430,598 |
| Dec 8, 2025 | 17.15 | 17.30 | 17.05 | 17.10 | 17.10 | 0.59% | 4,671,678 |
| Dec 5, 2025 | 17.50 | 17.80 | 17.00 | 17.00 | 17.00 | -0.29% | 4,130,936 |
| Dec 4, 2025 | 17.30 | 17.30 | 17.05 | 17.05 | 17.05 | -1.16% | 3,676,207 |
| Dec 3, 2025 | 17.45 | 17.45 | 17.25 | 17.25 | 17.25 | 1.77% | 1,539,516 |
| Dec 2, 2025 | 17.35 | 17.35 | 16.95 | 16.95 | 16.95 | -2.02% | 8,276,692 |
| Dec 1, 2025 | 17.50 | 17.50 | 17.05 | 17.30 | 17.30 | -0.29% | 11,031,383 |
| Nov 28, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.87% | 2,178,914 |
| Nov 27, 2025 | 17.05 | 17.20 | 17.00 | 17.20 | 17.20 | 4.56% | 2,896,011 |
| Nov 26, 2025 | 16.40 | 16.50 | 16.40 | 16.45 | 16.45 | 1.23% | 4,607,094 |
| Nov 25, 2025 | 16.50 | 16.50 | 16.25 | 16.25 | 16.25 | -1.52% | 3,614,452 |
| Nov 24, 2025 | 16.85 | 16.85 | 16.50 | 16.50 | 16.50 | -2.37% | 3,780,740 |
| Nov 21, 2025 | 17.00 | 17.20 | 16.90 | 16.90 | 16.90 | -0.59% | 3,838,599 |
| Nov 20, 2025 | 17.15 | 17.15 | 17.00 | 17.00 | 17.00 | -0.87% | 10,717,950 |
| Nov 19, 2025 | 17.25 | 17.25 | 17.15 | 17.15 | 17.15 | -1.15% | 2,202,941 |
| Nov 18, 2025 | 17.60 | 17.60 | 17.35 | 17.35 | 17.35 | -1.70% | 4,188,379 |