Universal Insurance Plc (NGX:UNIVINSURE)
Nigeria
· Delayed Price · Currency is NGN 1.380
-0.010 (-0.72%)
At close: Mar 9, 2026
Universal Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.40 | 1.41 | 1.33 | 1.38 | 1.38 | -0.72% | 16,979,929 |
| Mar 6, 2026 | 1.37 | 1.40 | 1.26 | 1.39 | 1.39 | 1.46% | 12,554,643 |
| Mar 5, 2026 | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | 1.48% | 4,220,492 |
| Mar 4, 2026 | 1.23 | 1.40 | 1.22 | 1.35 | 1.35 | - | 48,358,215 |
| Mar 3, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -4.26% | 10,345,632 |
| Mar 2, 2026 | 1.42 | 1.47 | 1.38 | 1.41 | 1.41 | -4.73% | 7,344,179 |
| Feb 27, 2026 | 1.40 | 1.49 | 1.39 | 1.48 | 1.48 | 8.82% | 7,393,543 |
| Feb 26, 2026 | 1.40 | 1.44 | 1.35 | 1.36 | 1.36 | -2.16% | 18,022,940 |
| Feb 25, 2026 | 1.44 | 1.48 | 1.39 | 1.39 | 1.39 | -4.14% | 28,240,555 |
| Feb 24, 2026 | 1.57 | 1.57 | 1.45 | 1.45 | 1.45 | -6.45% | 18,534,050 |
| Feb 23, 2026 | 1.57 | 1.59 | 1.51 | 1.55 | 1.55 | 3.33% | 21,608,347 |
| Feb 20, 2026 | 1.42 | 1.57 | 1.42 | 1.50 | 1.50 | 4.17% | 21,298,048 |
| 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 |
| Dec 8, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 1,610,224 |
| Dec 5, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | - | 4,906,560 |
| Dec 4, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | - | 6,659,310 |
| Dec 3, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | - | 6,415,568 |
| Dec 2, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | - | 3,780,342 |
| Dec 1, 2025 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | -1.71% | 7,895,420 |
| Nov 28, 2025 | 1.15 | 1.17 | 1.12 | 1.17 | 1.17 | 1.74% | 16,700,788 |
| Nov 27, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 4,476,000 |
| Nov 26, 2025 | 1.16 | 1.20 | 1.13 | 1.14 | 1.14 | -2.56% | 5,745,365 |
| Nov 25, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | 0.86% | 1,289,838 |
| Nov 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 2,711,573 |
| Nov 21, 2025 | 1.18 | 1.20 | 1.16 | 1.16 | 1.16 | -3.33% | 3,690,915 |
| Nov 20, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | 2.56% | 4,029,782 |
| Nov 19, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -10.00% | 4,467,826 |
| Nov 18, 2025 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 9.24% | 28,100,410 |
| Nov 17, 2025 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | - | 3,785,145 |
| Nov 14, 2025 | 1.14 | 1.25 | 1.14 | 1.19 | 1.19 | 3.48% | 21,003,570 |
| Nov 13, 2025 | 1.13 | 1.18 | 1.11 | 1.15 | 1.15 | 3.60% | 15,035,910 |
| Nov 12, 2025 | 1.15 | 1.17 | 1.09 | 1.11 | 1.11 | 0.91% | 19,900,660 |
| Nov 11, 2025 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -3.51% | 24,205,670 |
| Nov 10, 2025 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | - | 12,440,430 |
| Nov 7, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 19,050,190 |
| Nov 6, 2025 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | -1.71% | 2,779,510 |
| Nov 5, 2025 | 1.14 | 1.21 | 1.14 | 1.17 | 1.17 | -3.31% | 12,714,010 |
| Nov 4, 2025 | 1.13 | 1.21 | 1.13 | 1.21 | 1.21 | - | 16,234,000 |
| Nov 3, 2025 | 1.19 | 1.21 | 1.15 | 1.21 | 1.21 | 0.83% | 11,612,120 |
| Oct 31, 2025 | 1.19 | 1.20 | 1.10 | 1.20 | 1.20 | 2.56% | 27,516,740 |
| Oct 30, 2025 | 1.11 | 1.17 | 1.10 | 1.17 | 1.17 | 3.54% | 13,973,140 |
| Oct 29, 2025 | 1.16 | 1.16 | 1.11 | 1.13 | 1.13 | 1.80% | 5,888,203 |
| Oct 28, 2025 | 1.10 | 1.17 | 1.10 | 1.11 | 1.11 | 0.91% | 6,452,098 |
| Oct 27, 2025 | 1.15 | 1.15 | 1.08 | 1.10 | 1.10 | -5.98% | 19,160,760 |
| Oct 24, 2025 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -1.68% | 6,852,415 |
| Oct 23, 2025 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | -0.83% | 6,598,013 |
| Oct 22, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 4.35% | 10,388,600 |
| Oct 21, 2025 | 1.14 | 1.15 | 1.11 | 1.15 | 1.15 | 0.88% | 8,253,743 |
| Oct 20, 2025 | 1.13 | 1.20 | 1.13 | 1.14 | 1.14 | -5.00% | 7,768,892 |
| Oct 17, 2025 | 1.18 | 1.20 | 1.11 | 1.20 | 1.20 | 9.09% | 16,651,800 |
| Oct 16, 2025 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | -0.90% | 5,785,479 |