United Capital Plc (NGX:UCAP)
Nigeria · Delayed Price · Currency is NGN 17.20
0.00 (0.00%)
At close: Sep 18, 2026
United Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 17.90 | 17.95 | 17.50 | 17.50 | 17.50 | -2.23% | 2,346,850 |
| Aug 18, 2026 | 17.55 | 17.90 | 17.50 | 17.90 | 17.90 | - | 2,646,638 |
| Aug 17, 2026 | 17.90 | 17.90 | 17.50 | 17.90 | 17.90 | -0.28% | 2,012,010 |
| Aug 14, 2026 | 17.90 | 18.00 | 17.70 | 17.95 | 17.95 | 1.99% | 2,712,871 |
| Aug 13, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 2,705,618 |
| Aug 12, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 1,892,552 |
| Aug 11, 2026 | 18.00 | 18.00 | 17.50 | 17.60 | 17.60 | -2.22% | 4,514,861 |
| Aug 10, 2026 | 18.00 | 18.10 | 18.00 | 18.00 | 18.00 | - | 5,611,268 |
| Aug 7, 2026 | 18.05 | 18.10 | 18.00 | 18.00 | 18.00 | - | 5,113,305 |
| Aug 6, 2026 | 18.10 | 18.15 | 18.00 | 18.00 | 18.00 | -0.28% | 6,581,641 |
| Aug 5, 2026 | 18.20 | 18.20 | 18.00 | 18.05 | 18.05 | 0.28% | 9,661,498 |
| Aug 4, 2026 | 18.30 | 18.30 | 18.00 | 18.00 | 18.00 | - | 14,659,779 |
| Aug 3, 2026 | 18.15 | 18.15 | 18.00 | 18.00 | 18.00 | -0.28% | 17,897,587 |
| Jul 31, 2026 | 18.05 | 18.30 | 18.00 | 18.05 | 18.05 | - | 8,250,680 |
| Jul 30, 2026 | 18.00 | 18.20 | 18.00 | 18.05 | 18.05 | -0.82% | 18,362,469 |
| Jul 29, 2026 | 18.50 | 19.00 | 18.00 | 18.20 | 18.20 | 1.11% | 28,990,129 |
| Jul 28, 2026 | 18.00 | 18.60 | 18.00 | 18.00 | 18.00 | -1.64% | 29,736,479 |
| Jul 27, 2026 | 18.50 | 18.95 | 18.50 | 18.60 | 18.30 | 0.54% | 10,595,348 |
| Jul 24, 2026 | 18.15 | 18.65 | 18.10 | 18.50 | 18.20 | 2.78% | 8,598,756 |
| Jul 23, 2026 | 18.50 | 18.50 | 17.50 | 18.00 | 17.71 | -1.64% | 5,095,912 |
| Jul 22, 2026 | 18.75 | 18.95 | 18.30 | 18.30 | 18.00 | -0.81% | 18,513,953 |
| Jul 21, 2026 | 18.05 | 18.50 | 18.05 | 18.45 | 18.15 | 2.22% | 7,935,689 |
| Jul 20, 2026 | 18.00 | 18.10 | 17.75 | 18.05 | 17.76 | 1.69% | 5,649,892 |
| Jul 17, 2026 | 17.55 | 17.95 | 17.45 | 17.75 | 17.46 | 1.43% | 7,407,225 |
| Jul 16, 2026 | 17.65 | 17.75 | 17.50 | 17.50 | 17.22 | -1.41% | 5,366,137 |
| Jul 15, 2026 | 17.60 | 17.75 | 17.55 | 17.75 | 17.46 | - | 5,432,174 |
| Jul 14, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.46 | - | 2,043,880 |
| Jul 13, 2026 | 17.85 | 17.90 | 17.70 | 17.75 | 17.46 | 0.28% | 5,012,859 |
| Jul 10, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.41 | 0.28% | 2,739,377 |
| Jul 9, 2026 | 17.25 | 17.90 | 17.15 | 17.65 | 17.37 | 0.57% | 6,113,799 |