United Capital Plc (NGX:UCAP)
Nigeria · Delayed Price · Currency is NGN 19.55
+0.45 (2.36%)
At close: Oct 8, 2025
United Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 19.10 | 19.55 | 19.10 | 19.55 | 19.55 | 2.36% | 6,544,587 |
| Oct 7, 2025 | 19.00 | 19.10 | 18.90 | 19.10 | 19.10 | 1.60% | 2,728,091 |
| Oct 6, 2025 | 18.70 | 18.80 | 18.55 | 18.80 | 18.80 | 0.53% | 5,000,169 |
| Oct 3, 2025 | 19.00 | 19.00 | 18.70 | 18.70 | 18.70 | -1.58% | 4,672,988 |
| Oct 2, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | 1,355,546 |
| Sep 30, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 1,170,690 |
| Sep 29, 2025 | 18.70 | 18.90 | 18.70 | 18.90 | 18.90 | 1.61% | 2,064,247 |
| Sep 26, 2025 | 18.90 | 19.00 | 18.60 | 18.60 | 18.60 | -1.59% | 3,002,740 |
| Sep 25, 2025 | 20.00 | 20.00 | 18.90 | 18.90 | 18.90 | - | 2,006,808 |
| Sep 24, 2025 | 19.00 | 19.00 | 18.55 | 18.90 | 18.90 | -0.26% | 2,713,291 |
| Sep 23, 2025 | 18.95 | 18.95 | 18.50 | 18.95 | 18.95 | -0.79% | 4,678,078 |
| Sep 22, 2025 | 19.50 | 20.00 | 19.00 | 19.10 | 19.10 | 0.79% | 4,190,090 |
| Sep 19, 2025 | 20.35 | 20.35 | 18.95 | 18.95 | 18.95 | -7.56% | 4,977,822 |
| Sep 18, 2025 | 19.75 | 20.50 | 19.75 | 20.50 | 20.50 | 4.06% | 7,294,517 |
| Sep 17, 2025 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | 0.51% | 3,218,142 |
| Sep 16, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.26% | 3,216,829 |
| Sep 15, 2025 | 19.20 | 19.55 | 19.00 | 19.55 | 19.55 | 3.44% | 4,863,432 |
| Sep 12, 2025 | 19.50 | 20.00 | 18.80 | 18.90 | 18.90 | -3.08% | 7,380,781 |
| Sep 11, 2025 | 19.20 | 19.30 | 19.15 | 19.50 | 19.50 | 1.56% | 5,875,212 |
| Sep 10, 2025 | 19.15 | 19.20 | 19.00 | 19.20 | 19.20 | 1.59% | 5,769,184 |
| Sep 9, 2025 | 18.55 | 18.90 | 18.55 | 18.90 | 18.90 | 3.85% | 2,661,373 |
| Sep 8, 2025 | 18.20 | 18.25 | 18.20 | 18.20 | 18.20 | 0.55% | 9,528,668 |
| Sep 4, 2025 | 18.80 | 18.80 | 18.05 | 18.10 | 18.10 | -3.21% | 10,780,880 |
| Sep 3, 2025 | 19.25 | 19.25 | 18.70 | 18.70 | 18.70 | -1.06% | 3,655,837 |
| Sep 2, 2025 | 18.95 | 18.95 | 18.90 | 18.90 | 18.90 | -0.26% | 4,413,550 |
| Sep 1, 2025 | 19.00 | 19.00 | 18.95 | 18.95 | 18.95 | -1.81% | 3,619,146 |
| Aug 29, 2025 | 19.00 | 19.45 | 19.00 | 19.30 | 19.30 | 1.58% | 3,980,823 |
| Aug 28, 2025 | 19.35 | 19.35 | 19.00 | 19.00 | 19.00 | -1.55% | 5,035,071 |
| Aug 27, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.85% | 2,813,129 |
| Aug 26, 2025 | 19.00 | 19.05 | 18.95 | 18.95 | 18.95 | - | 7,257,143 |
| Aug 25, 2025 | 19.10 | 19.10 | 18.95 | 18.95 | 18.95 | -0.79% | 7,345,680 |
| Aug 22, 2025 | 19.30 | 19.30 | 19.00 | 19.10 | 19.10 | 0.26% | 6,278,113 |
| Aug 21, 2025 | 19.50 | 19.50 | 19.05 | 19.05 | 19.05 | -0.78% | 3,770,537 |
| Aug 20, 2025 | 19.10 | 19.25 | 19.05 | 19.20 | 19.20 | 0.79% | 3,221,018 |
| Aug 19, 2025 | 19.20 | 19.40 | 19.05 | 19.05 | 19.05 | -2.31% | 7,515,690 |
| Aug 18, 2025 | 19.20 | 19.50 | 19.20 | 19.50 | 19.50 | 1.30% | 8,861,187 |
| Aug 15, 2025 | 19.45 | 19.50 | 19.25 | 19.25 | 19.25 | -1.28% | 4,702,451 |
| Aug 14, 2025 | 19.90 | 19.95 | 19.50 | 19.50 | 19.50 | -2.50% | 7,271,227 |
| Aug 13, 2025 | 19.90 | 20.15 | 19.50 | 20.00 | 20.00 | 4.17% | 6,197,095 |
| Aug 12, 2025 | 19.70 | 19.70 | 19.20 | 19.20 | 19.20 | 1.05% | 5,850,039 |
| Aug 11, 2025 | 19.00 | 19.70 | 19.00 | 19.00 | 19.00 | -3.06% | 6,026,270 |
| Aug 8, 2025 | 19.90 | 19.90 | 19.60 | 19.60 | 19.30 | -1.51% | 6,882,250 |
| Aug 7, 2025 | 19.60 | 19.90 | 19.60 | 19.90 | 19.60 | -1.49% | 3,470,675 |
| Aug 6, 2025 | 19.55 | 20.20 | 19.50 | 20.20 | 19.89 | - | 9,605,621 |
| Aug 5, 2025 | 20.50 | 20.50 | 19.90 | 20.20 | 19.89 | -1.46% | 9,647,611 |
| Aug 4, 2025 | 19.80 | 20.50 | 19.80 | 20.50 | 20.19 | 3.02% | 6,714,085 |
| Aug 1, 2025 | 19.60 | 19.90 | 19.45 | 19.90 | 19.60 | 1.79% | 7,119,285 |
| Jul 31, 2025 | 19.90 | 19.95 | 19.55 | 19.55 | 19.25 | -1.76% | 6,601,117 |
| Jul 30, 2025 | 20.75 | 20.75 | 19.30 | 19.90 | 19.60 | -4.33% | 12,443,840 |
| Jul 29, 2025 | 20.85 | 20.85 | 20.30 | 20.80 | 20.48 | -0.95% | 11,977,060 |