Skip to main content
United Capital Plc (NGX:UCAP)
Nigeria flag Nigeria · Delayed Price · Currency is NGN
18.75
+0.65 (3.59%)
At close: Mar 6, 2026

United Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.2018.8518.0018.7518.753.59%11,457,830
Mar 5, 202618.6518.6518.1518.1018.10-1.09%4,932,038
Mar 4, 202618.4018.5018.1018.3018.30-1.08%17,669,830
Mar 3, 202618.2518.9518.0018.5018.500.82%21,470,390
Mar 2, 202619.3019.3018.3518.3518.35-4.92%22,490,040
Feb 27, 202619.0019.3018.9019.3019.301.31%4,829,850
Feb 26, 202619.3019.3019.0519.0519.05-1.30%10,578,900
Feb 25, 202619.8019.8019.3019.3019.30-2.03%15,594,850
Feb 24, 202620.4020.4019.7019.7019.70-3.67%6,369,540
Feb 23, 202619.5020.4519.3020.4520.456.79%9,619,075
Feb 20, 202619.3519.5519.1019.1519.15-1.79%9,702,669
Feb 19, 202619.6020.0019.3019.5019.50-12,365,010
Feb 18, 202620.1020.5019.5019.5019.50-1.27%6,880,514
Feb 17, 202620.9521.0019.1519.7519.75-5.95%13,412,330
Feb 16, 202620.9021.0020.0021.0021.000.96%11,546,400
Feb 13, 202620.5021.5019.9520.8020.804.00%45,396,240
Feb 12, 202620.3520.3520.0020.0020.00-1.72%4,884,348
Feb 11, 202620.4020.5519.2520.3520.351.75%16,723,870
Feb 10, 202620.0020.0019.1520.0020.004.44%26,795,340
Feb 9, 202618.6519.8518.6019.1519.153.23%8,708,735
Feb 6, 202620.0020.3018.5018.5518.55-6.55%16,777,250
Feb 5, 202619.1020.0019.0519.8519.855.59%11,608,690
Feb 4, 202618.6018.8018.2018.8018.803.58%5,983,017
Feb 3, 202618.2518.9017.9518.1518.15-0.55%9,255,935
Feb 2, 202618.2018.2518.2018.2518.25-0.27%2,330,766
Jan 30, 202618.3018.3018.3018.3018.301.39%2,449,838
Jan 29, 202618.0518.0518.0018.0518.050.28%2,692,305
Jan 28, 202618.0518.1018.0018.0018.00-6,802,302
Jan 27, 202618.1018.1017.5018.0018.00-7,772,951
Jan 26, 202617.9518.0517.9518.0018.000.28%4,915,251
Jan 23, 202618.0518.1017.9517.9517.95-0.28%8,012,961
Jan 22, 202618.5018.5017.8518.0018.00-2.70%6,598,255
Jan 21, 202618.6018.6018.5018.5018.50-5,727,954
Jan 20, 202618.5018.8018.5018.5018.50-1.07%4,847,718
Jan 19, 202619.0019.1018.6018.7018.70-2.09%4,570,652
Jan 16, 202619.3519.3519.0519.1019.10-3,493,177
Jan 15, 202619.0019.2519.0019.1019.100.53%4,532,500
Jan 14, 202618.6019.0018.6019.0019.002.15%5,080,621
Jan 13, 202618.7518.7518.6018.6018.60-2,591,969
Jan 12, 202618.6019.0018.6018.6018.60-10,317,270
Jan 9, 202619.0019.0018.6018.6018.60-0.53%11,117,350
Jan 8, 202618.8019.0018.7018.7018.70-0.53%22,718,840
Jan 7, 202619.0019.0018.8018.8018.80-23,312,100
Jan 6, 202619.7519.8518.8018.8018.80-3.34%8,017,472
Jan 5, 202618.3519.4518.3519.4519.455.14%6,794,214
Jan 2, 202618.6518.6518.5018.5018.50-1.07%1,413,924
Dec 31, 202518.7018.7018.4018.7018.701.63%2,929,392
Dec 30, 202518.2518.4018.2518.4018.401.10%4,294,810
Dec 29, 202518.0018.3018.0018.2018.201.11%2,729,178
Dec 24, 202518.0018.0018.0018.0018.00-2.17%899,343
Dec 23, 202518.0018.4018.0018.4018.401.94%5,684,166
Dec 22, 202518.3518.3518.0518.0518.051.12%1,589,800
Dec 19, 202517.5017.8517.0017.8517.851.42%2,351,508
Dec 18, 202517.0017.6017.0017.6017.600.28%2,613,450
Dec 17, 202517.1017.5517.0517.5517.553.24%4,574,473
Dec 16, 202517.3017.3017.0017.0017.00-2.58%4,301,982
Dec 15, 202517.2017.4517.0517.4517.451.45%4,721,432
Dec 12, 202517.1017.2017.1017.2017.20-0.58%3,719,807
Dec 11, 202517.4517.4517.3017.3017.30-0.86%2,276,070
Dec 10, 202517.0017.4517.0017.4517.452.05%4,060,846
Dec 9, 202517.1517.1517.0017.1017.10-5,430,598
Dec 8, 202517.1517.3017.0517.1017.100.59%4,671,678
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%11,031,380
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