Skip to main content
United Capital Plc (NGX:UCAP)
Nigeria flag Nigeria · Delayed Price · Currency is NGN
17.55
+1.30 (8.00%)
At close: Apr 28, 2026

United Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.7017.8516.7017.5517.558.00%35,743,569
Apr 27, 202616.3017.0016.1516.2516.251.56%11,380,470
Apr 24, 202616.5016.5015.9516.0016.00-16,338,200
Apr 23, 202616.2516.5016.0016.0016.00-13,981,020
Apr 22, 202616.1016.6516.0016.0016.00-0.93%24,029,880
Apr 21, 202616.3016.9516.0016.1516.15-0.92%36,782,730
Apr 20, 202616.4016.4016.2516.3016.30-0.61%9,751,875
Apr 17, 202616.1516.8016.1516.4016.401.55%10,305,610
Apr 16, 202616.3516.5516.0016.1516.15-0.62%16,704,650
Apr 15, 202616.4016.9016.0016.2516.25-0.61%10,608,400
Apr 14, 202616.7016.7016.3516.3516.35-5,411,473
Apr 13, 202616.9016.9016.1016.3516.350.93%10,989,260
Apr 10, 202616.1516.4016.0016.2016.201.25%16,672,900
Apr 9, 202617.0017.0016.0016.0016.00-5.88%9,099,698
Apr 8, 202617.2017.4017.0017.0017.00-4.49%10,850,170
Apr 7, 202618.1518.1517.8017.8017.10-1.93%9,210,023
Apr 2, 202618.3518.3518.1018.1517.440.28%5,778,612
Apr 1, 202618.3018.3018.1018.1017.39-1.36%3,313,870
Mar 31, 202618.8018.8017.5018.3517.63-7,731,688
Mar 30, 202618.6018.6018.3518.3517.63-0.81%3,179,796
Mar 27, 202618.6018.6018.2518.5017.77-0.27%4,172,260
Mar 26, 202618.5018.5518.5018.5517.820.27%1,967,917
Mar 25, 202618.5018.6518.5018.5017.77-4,858,615
Mar 24, 202618.4018.6518.4018.5017.770.54%3,778,065
Mar 23, 202618.4018.6018.3518.4017.680.82%4,670,322
Mar 18, 202618.5018.5018.2518.2517.530.55%1,763,744
Mar 17, 202618.2518.7018.1518.1517.440.55%9,546,259
Mar 16, 202618.1018.2018.0518.0517.34-15,641,060
Mar 13, 202618.6018.7018.0518.0517.34-0.82%20,943,800
Mar 12, 202618.1518.2018.1018.2017.480.83%3,639,922
Mar 11, 202618.6018.6018.0018.0517.340.28%11,848,910
Mar 10, 202618.2018.2518.0018.0017.29-1.10%12,412,260
Mar 9, 202618.6018.7018.1518.2017.48-2.93%11,138,530
Mar 6, 202618.2018.8518.0018.7518.013.59%11,457,830
Mar 5, 202618.6518.6518.1518.1017.39-1.09%4,932,038
Mar 4, 202618.4018.5018.1018.3017.58-1.08%17,669,830
Mar 3, 202618.2518.9518.0018.5017.770.82%21,470,390
Mar 2, 202619.3019.3018.3518.3517.63-4.92%22,490,040
Feb 27, 202619.0019.3018.9019.3018.541.31%4,829,850
Feb 26, 202619.3019.3019.0519.0518.30-1.30%10,578,900
Feb 25, 202619.8019.8019.3019.3018.54-2.03%15,594,850
Feb 24, 202620.4020.4019.7019.7018.93-3.67%6,369,540
Feb 23, 202619.5020.4519.3020.4519.656.79%9,619,075
Feb 20, 202619.3519.5519.1019.1518.40-1.79%9,702,669
Feb 19, 202619.6020.0019.3019.5018.73-12,365,010
Feb 18, 202620.1020.5019.5019.5018.73-1.27%6,880,514
Feb 17, 202620.9521.0019.1519.7518.97-5.95%13,412,330
Feb 16, 202620.9021.0020.0021.0020.170.96%11,546,400
Feb 13, 202620.5021.5019.9520.8019.984.00%45,396,240
Feb 12, 202620.3520.3520.0020.0019.21-1.72%4,884,348
Feb 11, 202620.4020.5519.2520.3519.551.75%16,723,870
Feb 10, 202620.0020.0019.1520.0019.214.44%26,795,340
Feb 9, 202618.6519.8518.6019.1518.403.23%8,708,735
Feb 6, 202620.0020.3018.5018.5517.82-6.55%16,777,250
Feb 5, 202619.1020.0019.0519.8519.075.59%11,608,690
Feb 4, 202618.6018.8018.2018.8018.063.58%5,983,017
Feb 3, 202618.2518.9017.9518.1517.44-0.55%9,255,935
Feb 2, 202618.2018.2518.2018.2517.53-0.27%2,330,766
Jan 30, 202618.3018.3018.3018.3017.581.39%2,449,838
Jan 29, 202618.0518.0518.0018.0517.340.28%2,692,305
Jan 28, 202618.0518.1018.0018.0017.29-6,802,302
Jan 27, 202618.1018.1017.5018.0017.29-7,772,951
Jan 26, 202617.9518.0517.9518.0017.290.28%4,915,251
Jan 23, 202618.0518.1017.9517.9517.24-0.28%8,012,961
Jan 22, 202618.5018.5017.8518.0017.29-2.70%6,598,255
Jan 21, 202618.6018.6018.5018.5017.77-5,727,954
Jan 20, 202618.5018.8018.5018.5017.77-1.07%4,847,718
Jan 19, 202619.0019.1018.6018.7017.96-2.09%4,570,652
Jan 16, 202619.3519.3519.0519.1018.35-3,493,177
Jan 15, 202619.0019.2519.0019.1018.350.53%4,532,500
Jan 14, 202618.6019.0018.6019.0018.252.15%5,080,621
Jan 13, 202618.7518.7518.6018.6017.87-2,591,969
Jan 12, 202618.6019.0018.6018.6017.87-10,317,270
Jan 9, 202619.0019.0018.6018.6017.87-0.53%11,117,350
Jan 8, 202618.8019.0018.7018.7017.96-0.53%22,718,840
Jan 7, 202619.0019.0018.8018.8018.06-23,312,100
Jan 6, 202619.7519.8518.8018.8018.06-3.34%8,017,472
Jan 5, 202618.3519.4518.3519.4518.695.14%6,794,214
Jan 2, 202618.6518.6518.5018.5017.77-1.07%1,413,924
Dec 31, 202518.7018.7018.4018.7017.961.63%2,929,392
Dec 30, 202518.2518.4018.2518.4017.681.10%4,294,810
Dec 29, 202518.0018.3018.0018.2017.481.11%2,729,178
Dec 24, 202518.0018.0018.0018.0017.29-2.17%899,343
Dec 23, 202518.0018.4018.0018.4017.681.94%5,684,166
Dec 22, 202518.3518.3518.0518.0517.341.12%1,589,800
Dec 19, 202517.5017.8517.0017.8517.151.42%2,351,508
Dec 18, 202517.0017.6017.0017.6016.910.28%2,613,450
Dec 17, 202517.1017.5517.0517.5516.863.24%4,574,473
Dec 16, 202517.3017.3017.0017.0016.33-2.58%4,301,982
Dec 15, 202517.2017.4517.0517.4516.761.45%4,721,432
Dec 12, 202517.1017.2017.1017.2016.52-0.58%3,719,807
Dec 11, 202517.4517.4517.3017.3016.62-0.86%2,276,070
Dec 10, 202517.0017.4517.0017.4516.762.05%4,060,846
Dec 9, 202517.1517.1517.0017.1016.43-5,430,598
Dec 8, 202517.1517.3017.0517.1016.430.59%4,671,678
Dec 5, 202517.5017.8017.0017.0016.33-0.29%4,130,936
Dec 4, 202517.3017.3017.0517.0516.38-1.16%3,676,207
Dec 3, 202517.4517.4517.2517.2516.571.77%1,539,516
Dec 2, 202517.3517.3516.9516.9516.28-2.02%8,276,692
Dec 1, 202517.5017.5017.0517.3016.62-0.29%11,031,380