United Capital Plc (NGX:UCAP)
Nigeria · Delayed Price · Currency is NGN 19.50
0.00 (0.00%)
At close: Feb 19, 2026
United Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 19.60 | 20.00 | 19.30 | 19.50 | 19.50 | - | 12,365,015 |
| Feb 18, 2026 | 20.10 | 20.50 | 19.50 | 19.50 | 19.50 | -1.27% | 6,880,514 |
| Feb 17, 2026 | 20.95 | 21.00 | 19.15 | 19.75 | 19.75 | -5.95% | 13,412,332 |
| Feb 16, 2026 | 20.90 | 21.00 | 20.00 | 21.00 | 21.00 | 0.96% | 11,546,400 |
| Feb 13, 2026 | 20.50 | 21.50 | 19.95 | 20.80 | 20.80 | 4.00% | 45,396,246 |
| Feb 12, 2026 | 20.35 | 20.35 | 20.00 | 20.00 | 20.00 | -1.72% | 4,780,186 |
| Feb 11, 2026 | 20.40 | 20.55 | 19.25 | 20.35 | 20.35 | 1.75% | 16,829,875 |
| Feb 10, 2026 | 20.00 | 20.00 | 19.15 | 20.00 | 20.00 | 4.44% | 26,795,349 |
| Feb 9, 2026 | 18.65 | 19.85 | 18.60 | 19.15 | 19.15 | 3.23% | 8,708,735 |
| Feb 6, 2026 | 20.00 | 20.30 | 18.50 | 18.55 | 18.55 | -6.55% | 16,777,253 |
| Feb 5, 2026 | 19.10 | 20.00 | 19.05 | 19.85 | 19.85 | 5.59% | 11,608,691 |
| Feb 4, 2026 | 18.60 | 18.80 | 18.20 | 18.80 | 18.80 | 3.58% | 5,983,017 |
| Feb 3, 2026 | 18.25 | 18.90 | 17.95 | 18.15 | 18.15 | -0.55% | 9,255,935 |
| Feb 2, 2026 | 18.20 | 18.25 | 18.20 | 18.25 | 18.25 | -0.27% | 2,330,766 |
| Jan 30, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.39% | 2,449,838 |
| 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 |