Universal Insurance Plc (NGX:UNIVINSURE)
Nigeria · Delayed Price · Currency is NGN 1.440
-0.030 (-2.04%)
At close: Feb 19, 2026
Universal Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 1.50 | 1.50 | 1.40 | 1.44 | 1.44 | -2.04% | 19,647,033 |
| Feb 18, 2026 | 1.45 | 1.49 | 1.45 | 1.47 | 1.47 | 1.38% | 10,556,448 |
| Feb 17, 2026 | 1.50 | 1.50 | 1.41 | 1.45 | 1.45 | 3.57% | 14,670,648 |
| Feb 16, 2026 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -5.41% | 12,309,220 |
| Feb 13, 2026 | 1.46 | 1.50 | 1.41 | 1.48 | 1.48 | 1.37% | 12,130,883 |
| Feb 12, 2026 | 1.45 | 1.55 | 1.41 | 1.46 | 1.46 | -2.67% | 15,670,809 |
| Feb 11, 2026 | 1.58 | 1.65 | 1.48 | 1.50 | 1.50 | -5.06% | 18,410,655 |
| Feb 10, 2026 | 1.50 | 1.65 | 1.50 | 1.58 | 1.58 | 2.60% | 10,814,803 |
| Feb 9, 2026 | 1.58 | 1.58 | 1.36 | 1.54 | 1.54 | 1.99% | 26,610,365 |
| Feb 6, 2026 | 1.49 | 1.58 | 1.49 | 1.51 | 1.51 | 4.86% | 23,539,373 |
| Feb 5, 2026 | 1.58 | 1.74 | 1.44 | 1.44 | 1.44 | -9.43% | 34,821,248 |
| Feb 4, 2026 | 1.52 | 1.59 | 1.52 | 1.59 | 1.59 | 9.66% | 56,222,746 |
| Feb 3, 2026 | 1.40 | 1.45 | 1.33 | 1.45 | 1.45 | 9.85% | 35,714,871 |
| Feb 2, 2026 | 1.25 | 1.32 | 1.25 | 1.32 | 1.32 | 10.00% | 29,297,672 |
| Jan 30, 2026 | 1.24 | 1.26 | 1.19 | 1.20 | 1.20 | -3.23% | 10,229,011 |
| Jan 29, 2026 | 1.21 | 1.27 | 1.19 | 1.24 | 1.24 | 1.64% | 7,401,523 |
| Jan 28, 2026 | 1.20 | 1.27 | 1.18 | 1.22 | 1.22 | -0.81% | 6,001,528 |
| Jan 27, 2026 | 1.21 | 1.23 | 1.19 | 1.23 | 1.23 | 1.65% | 4,146,868 |
| Jan 26, 2026 | 1.20 | 1.23 | 1.17 | 1.21 | 1.21 | 1.68% | 9,733,870 |
| Jan 23, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -1.65% | 5,365,018 |
| Jan 22, 2026 | 1.20 | 1.27 | 1.19 | 1.21 | 1.21 | 0.83% | 11,478,444 |
| Jan 21, 2026 | 1.25 | 1.27 | 1.20 | 1.20 | 1.20 | -3.23% | 13,010,801 |
| Jan 20, 2026 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | 3.33% | 13,373,160 |
| Jan 19, 2026 | 1.20 | 1.26 | 1.19 | 1.20 | 1.20 | - | 10,299,770 |
| Jan 16, 2026 | 1.23 | 1.25 | 1.19 | 1.20 | 1.20 | 0.84% | 8,463,205 |
| Jan 15, 2026 | 1.20 | 1.23 | 1.17 | 1.19 | 1.19 | -0.83% | 13,278,597 |
| Jan 14, 2026 | 1.20 | 1.23 | 1.16 | 1.20 | 1.20 | - | 12,261,547 |
| Jan 13, 2026 | 1.26 | 1.27 | 1.19 | 1.20 | 1.20 | -6.25% | 16,942,864 |
| Jan 12, 2026 | 1.30 | 1.30 | 1.18 | 1.28 | 1.28 | -1.54% | 4,668,816 |
| Jan 9, 2026 | 1.25 | 1.30 | 1.17 | 1.30 | 1.30 | 2.36% | 15,124,272 |
| Jan 8, 2026 | 1.24 | 1.27 | 1.20 | 1.27 | 1.27 | -2.31% | 5,966,494 |
| Jan 7, 2026 | 1.28 | 1.33 | 1.24 | 1.30 | 1.30 | 0.78% | 10,551,605 |
| Jan 6, 2026 | 1.23 | 1.33 | 1.23 | 1.29 | 1.29 | 2.38% | 13,095,453 |
| Jan 5, 2026 | 1.25 | 1.26 | 1.20 | 1.26 | 1.26 | 5.88% | 8,548,579 |
| Jan 2, 2026 | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -1.65% | 4,746,949 |
| Dec 31, 2025 | 1.16 | 1.22 | 1.15 | 1.21 | 1.21 | 3.42% | 4,149,394 |
| Dec 30, 2025 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | 2.63% | 5,517,628 |
| Dec 29, 2025 | 1.18 | 1.20 | 1.14 | 1.14 | 1.14 | -1.72% | 25,495,716 |
| Dec 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 2,838,506 |
| Dec 23, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 1,866,996 |
| Dec 22, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 1,534,306 |
| Dec 19, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 11,669,500 |
| Dec 18, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | 2.68% | 2,182,765 |
| Dec 17, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -4.27% | 1,425,413 |
| Dec 16, 2025 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | 0.86% | 3,249,953 |
| Dec 15, 2025 | 1.16 | 1.19 | 1.16 | 1.16 | 1.16 | - | 6,709,793 |
| Dec 12, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | - | 7,141,916 |
| Dec 11, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 5,028,658 |
| Dec 10, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 1,273,741 |
| Dec 9, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 8,860,347 |