United Capital Plc (NGX:UCAP)
Nigeria · Delayed Price · Currency is NGN 16.90
+0.05 (0.30%)
At close: Oct 30, 2026
United Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 16.35 | 16.95 | 16.35 | 16.90 | 16.90 | 0.30% | 6,738,982 |
| Oct 29, 2026 | 16.90 | 16.95 | 16.85 | 16.85 | 16.85 | -0.30% | 3,196,557 |
| Oct 28, 2026 | 16.90 | 16.90 | 16.85 | 16.90 | 16.90 | - | 5,277,852 |
| Oct 27, 2026 | 16.95 | 17.05 | 16.70 | 16.90 | 16.90 | 2.11% | 9,034,506 |
| Oct 26, 2026 | 17.00 | 17.05 | 16.35 | 16.55 | 16.55 | -2.07% | 8,169,354 |
| Oct 23, 2026 | 16.55 | 16.90 | 16.50 | 16.90 | 16.90 | 2.11% | 3,961,899 |
| Oct 22, 2026 | 16.50 | 16.55 | 16.05 | 16.55 | 16.55 | - | 17,425,822 |
| Oct 21, 2026 | 16.75 | 16.90 | 16.55 | 16.55 | 16.55 | -2.07% | 9,831,499 |
| Oct 20, 2026 | 16.80 | 17.00 | 16.80 | 16.90 | 16.90 | -0.29% | 5,088,098 |
| Oct 19, 2026 | 17.00 | 17.00 | 16.70 | 16.95 | 16.95 | -1.45% | 5,479,805 |
| Oct 16, 2026 | 16.90 | 17.20 | 16.90 | 17.20 | 17.20 | 2.69% | 2,185,409 |
| Oct 15, 2026 | 16.70 | 16.80 | 16.70 | 16.75 | 16.75 | 0.30% | 3,674,467 |
| Oct 14, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.47% | 3,958,951 |
| Oct 13, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | 4,907,320 |
| Oct 12, 2026 | 17.00 | 17.00 | 16.90 | 16.95 | 16.95 | -0.59% | 4,168,863 |
| Oct 9, 2026 | 17.00 | 17.05 | 17.00 | 17.05 | 17.05 | -0.87% | 2,432,483 |
| Oct 8, 2026 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | - | 4,565,665 |
| Oct 7, 2026 | 17.00 | 17.80 | 17.00 | 17.20 | 17.20 | 1.78% | 7,106,049 |
| Oct 6, 2026 | 16.90 | 17.30 | 16.65 | 16.90 | 16.90 | -0.59% | 7,188,784 |
| Oct 5, 2026 | 17.50 | 18.00 | 17.00 | 17.00 | 17.00 | -0.58% | 8,741,879 |
| Oct 2, 2026 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 0.59% | 2,037,653 |
| Sep 30, 2026 | 17.00 | 17.20 | 17.00 | 17.00 | 17.00 | -0.58% | 3,370,293 |
| Sep 29, 2026 | 17.25 | 17.25 | 17.00 | 17.10 | 17.10 | -0.58% | 5,627,430 |
| Sep 28, 2026 | 17.15 | 17.25 | 17.00 | 17.20 | 17.20 | 0.88% | 6,146,982 |
| Sep 25, 2026 | 17.15 | 17.15 | 17.05 | 17.05 | 17.05 | -0.29% | 10,638,965 |
| Sep 24, 2026 | 17.15 | 17.15 | 17.10 | 17.10 | 17.10 | - | 7,239,406 |
| Sep 23, 2026 | 18.00 | 18.00 | 17.05 | 17.10 | 17.10 | -5.00% | 15,104,811 |
| Sep 22, 2026 | 17.45 | 18.00 | 17.20 | 18.00 | 18.00 | 2.86% | 7,346,290 |
| Sep 21, 2026 | 17.30 | 17.50 | 17.20 | 17.50 | 17.50 | 1.74% | 4,236,203 |
| Sep 18, 2026 | 17.50 | 17.50 | 17.20 | 17.20 | 17.20 | - | 2,577,497 |
| Sep 17, 2026 | 17.50 | 17.50 | 17.20 | 17.20 | 17.20 | - | 4,954,181 |
| Sep 16, 2026 | 17.25 | 17.60 | 17.20 | 17.20 | 17.20 | 1.18% | 6,512,877 |
| Sep 15, 2026 | 16.95 | 17.00 | 16.65 | 17.00 | 17.00 | 1.80% | 7,819,684 |
| Sep 14, 2026 | 17.20 | 17.20 | 16.70 | 16.70 | 16.70 | -1.76% | 9,242,650 |
| Sep 11, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | 0.59% | 3,025,534 |
| Sep 10, 2026 | 17.00 | 17.10 | 16.90 | 16.90 | 16.90 | -1.46% | 7,675,204 |
| Sep 9, 2026 | 17.00 | 17.15 | 16.85 | 17.15 | 17.15 | 0.29% | 13,379,696 |
| Sep 8, 2026 | 17.65 | 17.65 | 17.00 | 17.10 | 17.10 | -2.56% | 10,672,149 |
| Sep 7, 2026 | 18.00 | 18.00 | 17.55 | 17.55 | 17.55 | -2.50% | 7,519,540 |
| Sep 4, 2026 | 18.00 | 18.10 | 17.70 | 18.00 | 18.00 | - | 7,653,911 |
| Sep 3, 2026 | 18.10 | 18.50 | 17.40 | 18.00 | 18.00 | 0.56% | 6,220,126 |
| Sep 2, 2026 | 18.00 | 18.00 | 17.60 | 17.90 | 17.90 | -0.28% | 6,560,566 |
| Sep 1, 2026 | 18.05 | 18.05 | 17.95 | 17.95 | 17.95 | - | 7,018,052 |
| Aug 31, 2026 | 17.05 | 17.95 | 17.05 | 17.95 | 17.95 | 5.59% | 12,694,094 |
| Aug 28, 2026 | 16.95 | 17.00 | 16.90 | 17.00 | 17.00 | 0.59% | 6,531,474 |
| Aug 27, 2026 | 17.00 | 17.10 | 16.90 | 16.90 | 16.90 | -2.59% | 9,057,079 |
| Aug 26, 2026 | 17.30 | 17.35 | 17.30 | 17.35 | 17.35 | 0.29% | 2,833,976 |
| Aug 24, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 1,263,136 |
| Aug 21, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | 2,242,819 |
| Aug 20, 2026 | 17.50 | 17.50 | 17.20 | 17.20 | 17.20 | -1.71% | 2,984,298 |