Skip to main content
United Capital Plc (NGX:UCAP)
Nigeria flag Nigeria · Delayed Price · Currency is NGN
17.00
-0.05 (-0.29%)
At close: Dec 5, 2025

United Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.5017.8017.0017.0017.00-0.29%4,130,936
Dec 4, 202517.3017.3017.0517.0517.05-1.16%3,676,207
Dec 3, 202517.4517.4517.2517.2517.251.77%1,539,516
Dec 2, 202517.3517.3516.9516.9516.95-2.02%8,276,692
Dec 1, 202517.5017.5017.0517.3017.30-0.29%11,031,383
Nov 28, 202517.3517.3517.3517.3517.350.87%2,178,914
Nov 27, 202517.0517.2017.0017.2017.204.56%2,896,011
Nov 26, 202516.4016.5016.4016.4516.451.23%4,607,094
Nov 25, 202516.5016.5016.2516.2516.25-1.52%3,614,452
Nov 24, 202516.8516.8516.5016.5016.50-2.37%3,780,740
Nov 21, 202517.0017.2016.9016.9016.90-0.59%3,838,599
Nov 20, 202517.1517.1517.0017.0017.00-0.87%10,717,950
Nov 19, 202517.2517.2517.1517.1517.15-1.15%2,202,941
Nov 18, 202517.6017.6017.3517.3517.35-1.70%4,188,379
Nov 17, 202517.7518.0017.6517.6517.65-0.84%5,898,978
Nov 14, 202517.8018.1017.8017.8017.80-3.26%1,781,529
Nov 13, 202518.7018.7018.0018.4018.404.55%2,409,160
Nov 12, 202516.2017.7016.2017.6017.609.32%27,855,380
Nov 11, 202517.3017.3015.5516.1016.10-6.40%6,705,690
Nov 10, 202517.5017.7017.2017.2017.20-4.44%8,011,430
Nov 7, 202517.8518.1017.8518.0018.00-0.55%6,117,465
Nov 6, 202517.9018.1017.9018.1018.103.13%2,371,142
Nov 5, 202517.9518.2017.5517.5517.55-2.23%3,452,373
Nov 4, 202518.3018.3017.9517.9517.95-0.28%6,024,162
Nov 3, 202518.3518.3517.8518.0018.00-2.70%9,114,097
Oct 31, 202518.3518.5018.0518.5018.502.78%3,284,216
Oct 30, 202518.8018.8018.0018.0018.00-2.70%9,790,870
Oct 29, 202518.5018.5018.3518.5018.50-3,225,824
Oct 28, 202518.0518.6518.0018.5018.502.78%5,048,129
Oct 27, 202518.0018.1018.0018.0018.00-1.10%5,646,885
Oct 24, 202518.1018.3518.0018.2018.20-2.15%7,390,261
Oct 23, 202518.6018.6018.5018.6018.60-0.53%3,321,320
Oct 22, 202518.5518.7018.5518.7018.701.08%1,505,594
Oct 21, 202518.6518.7018.5018.5018.50-2,796,135
Oct 20, 202518.5518.6518.5018.5018.50-4,384,447
Oct 17, 202518.7018.9018.5018.5018.50-1.07%6,652,977
Oct 16, 202518.5018.8018.5018.7018.700.54%6,786,091
Oct 15, 202519.0019.0018.5018.6018.60-2.11%6,305,550
Oct 14, 202519.6019.6019.0019.0019.00-2.31%2,200,650
Oct 13, 202519.5519.6519.4519.4519.45-0.77%4,579,936
Oct 10, 202519.5019.6019.4019.6019.600.26%3,941,269
Oct 9, 202519.5519.5519.5519.5519.55-3,996,929
Oct 8, 202519.1019.5519.1019.5519.552.36%6,544,587
Oct 7, 202519.0019.1018.9019.1019.101.60%2,728,091
Oct 6, 202518.7018.8018.5518.8018.800.53%5,000,169
Oct 3, 202519.0019.0018.7018.7018.70-1.58%4,672,988
Oct 2, 202519.0019.0019.0019.0019.000.53%1,355,546
Sep 30, 202518.9018.9018.9018.9018.90-1,170,690
Sep 29, 202518.7018.9018.7018.9018.901.61%2,064,247
Sep 26, 202518.9019.0018.6018.6018.60-1.59%3,002,740
Sep 25, 202520.0020.0018.9018.9018.90-2,006,808
Sep 24, 202519.0019.0018.5518.9018.90-0.26%2,713,291
Sep 23, 202518.9518.9518.5018.9518.95-0.79%4,678,078
Sep 22, 202519.5020.0019.0019.1019.100.79%4,190,090
Sep 19, 202520.3520.3518.9518.9518.95-7.56%4,977,822
Sep 18, 202519.7520.5019.7520.5020.504.06%7,294,517
Sep 17, 202519.6019.7019.6019.7019.700.51%3,218,142
Sep 16, 202519.6019.6019.6019.6019.600.26%3,216,829
Sep 15, 202519.2019.5519.0019.5519.553.44%4,863,432
Sep 12, 202519.5020.0018.8018.9018.90-3.08%7,380,781
Sep 11, 202519.2019.3019.1519.5019.501.56%5,875,212
Sep 10, 202519.1519.2019.0019.2019.201.59%5,769,184
Sep 9, 202518.5518.9018.5518.9018.903.85%2,661,373
Sep 8, 202518.2018.2518.2018.2018.200.55%9,528,668
Sep 4, 202518.8018.8018.0518.1018.10-3.21%10,780,880
Sep 3, 202519.2519.2518.7018.7018.70-1.06%3,655,837
Sep 2, 202518.9518.9518.9018.9018.90-0.26%4,413,550
Sep 1, 202519.0019.0018.9518.9518.95-1.81%3,619,146
Aug 29, 202519.0019.4519.0019.3019.301.58%3,980,823
Aug 28, 202519.3519.3519.0019.0019.00-1.55%5,035,071
Aug 27, 202519.3019.3019.3019.3019.301.85%2,813,129
Aug 26, 202519.0019.0518.9518.9518.95-7,257,143
Aug 25, 202519.1019.1018.9518.9518.95-0.79%7,345,680
Aug 22, 202519.3019.3019.0019.1019.100.26%6,278,113
Aug 21, 202519.5019.5019.0519.0519.05-0.78%3,770,537
Aug 20, 202519.1019.2519.0519.2019.200.79%3,221,018
Aug 19, 202519.2019.4019.0519.0519.05-2.31%7,515,690
Aug 18, 202519.2019.5019.2019.5019.501.30%8,861,187
Aug 15, 202519.4519.5019.2519.2519.25-1.28%4,702,451
Aug 14, 202519.9019.9519.5019.5019.50-2.50%7,271,227
Aug 13, 202519.9020.1519.5020.0020.004.17%6,197,095
Aug 12, 202519.7019.7019.2019.2019.201.05%5,850,039
Aug 11, 202519.0019.7019.0019.0019.00-3.06%6,026,270
Aug 8, 202519.9019.9019.6019.6019.30-1.51%6,882,250
Aug 7, 202519.6019.9019.6019.9019.60-1.49%3,470,675
Aug 6, 202519.5520.2019.5020.2019.89-9,605,621
Aug 5, 202520.5020.5019.9020.2019.89-1.46%9,647,611
Aug 4, 202519.8020.5019.8020.5020.193.02%6,714,085
Aug 1, 202519.6019.9019.4519.9019.601.79%7,119,285
Jul 31, 202519.9019.9519.5519.5519.25-1.76%6,601,117
Jul 30, 202520.7520.7519.3019.9019.60-4.33%12,443,840
Jul 29, 202520.8520.8520.3020.8020.48-0.95%11,977,060
Jul 28, 202521.2021.2020.1021.0020.68-0.47%16,720,520
Jul 25, 202521.5021.5021.0021.1020.780.48%7,952,081
Jul 24, 202520.6021.1020.6021.0020.682.19%7,325,551
Jul 23, 202520.5520.9020.5520.5520.240.74%6,366,338
Jul 22, 202520.7520.7520.4020.4020.09-0.24%7,608,806
Jul 21, 202520.7520.7520.2020.4520.14-0.49%9,893,275
Jul 18, 202520.1020.9020.1020.5520.240.98%12,943,390
Jul 17, 202520.9020.9020.1020.3520.04-0.73%12,279,080