University Press Plc (NGX:UPL)
Nigeria
· Delayed Price · Currency is NGN 5.60
-0.25 (-4.27%)
At close: Mar 6, 2026
University Press Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.27% | 1,087,649 |
| Mar 5, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 250,067 |
| Mar 4, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 358,598 |
| Mar 3, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 9.35% | 394,440 |
| Mar 2, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 386,592 |
| Feb 27, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 56,479 |
| Feb 26, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -4.46% | 511,265 |
| Feb 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 302,788 |
| Feb 24, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -8.94% | 785,012 |
| Feb 23, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 193,072 |
| Feb 20, 2026 | 5.65 | 6.15 | 5.55 | 6.15 | 6.15 | - | 1,854,009 |
| Feb 19, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 100,075 |
| Feb 18, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 63,380 |
| Feb 17, 2026 | 5.60 | 6.15 | 5.60 | 6.15 | 6.15 | -0.81% | 616,746 |
| Feb 16, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 182,623 |
| Feb 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.33% | 1,045,995 |
| Feb 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 337,191 |
| Feb 11, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 484,094 |
| Feb 10, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 207,987 |
| Feb 9, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.59% | 767,034 |
| Feb 6, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | 410,061 |
| Feb 5, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 158,381 |
| Feb 4, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 215,845 |
| Feb 3, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 42,302 |
| Feb 2, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 219,065 |
| Jan 30, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 98,349 |
| Jan 29, 2026 | 6.00 | 6.00 | 5.75 | 5.75 | 5.75 | -8.00% | 1,902,521 |
| Jan 28, 2026 | 6.00 | 6.25 | 6.00 | 6.25 | 6.25 | 4.17% | 949,127 |
| Jan 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 147,202 |
| Jan 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 199,109 |
| Jan 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -6.25% | 676,625 |
| Jan 22, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 577,597 |
| Jan 21, 2026 | 6.10 | 6.40 | 6.10 | 6.40 | 6.40 | 7.56% | 2,458,513 |
| Jan 20, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 815,286 |
| Jan 19, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 206,503 |
| Jan 16, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 257,873 |
| Jan 15, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | 521,426 |
| Jan 14, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 322,610 |
| Jan 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 349,019 |
| Jan 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 170,932 |
| Jan 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 648,981 |
| Jan 8, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - | 843,788 |
| Jan 7, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 689,886 |
| Jan 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 828,859 |
| Jan 5, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 1,120,762 |
| Jan 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 53,865 |
| Dec 31, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 217,405 |
| Dec 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 53,305 |
| Dec 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 252,808 |
| Dec 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 4,094 |
| Dec 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 186,304 |
| Dec 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 46,411 |
| Dec 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 67,921 |
| Dec 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,497,529 |
| Dec 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 177,908 |
| Dec 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 148,428 |
| Dec 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 272,521 |
| Dec 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 59,934 |
| Dec 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 18,847 |
| Dec 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 508,827 |
| Dec 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 71,251 |
| Dec 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 87,069 |
| Dec 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 18,328 |
| Dec 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 55,919 |
| Dec 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 136,649 |
| Dec 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 26,797 |
| Dec 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 33,828 |
| Nov 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 185,262 |
| Nov 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 40,856 |
| Nov 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 120,895 |
| Nov 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 28,080 |
| Nov 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 27,924 |
| Nov 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 155,159 |
| Nov 20, 2025 | 6.00 | 6.60 | 6.00 | 6.00 | 6.00 | - | 2,326,526 |
| Nov 19, 2025 | 5.60 | 6.00 | 5.60 | 6.00 | 6.00 | 7.14% | 1,495,745 |
| Nov 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 9.80% | 818,652 |
| Nov 17, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1,106,691 |
| Nov 14, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 151,900 |
| Nov 13, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 473,533 |
| Nov 12, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 554,336 |
| Nov 11, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 473,374 |
| Nov 10, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 770,272 |
| Nov 7, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 1,791,801 |
| Nov 6, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 379,067 |
| Nov 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 2,036,217 |
| Nov 4, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | - | 1,298,417 |
| Nov 3, 2025 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | -0.79% | 982,336 |
| Oct 31, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | 199,662 |
| Oct 30, 2025 | 5.20 | 5.20 | 5.04 | 5.04 | 5.04 | -8.36% | 2,470,681 |
| Oct 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1,269,187 |
| Oct 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1,105,690 |
| Oct 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1,969,015 |
| Oct 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 126,863 |
| Oct 23, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 9,474 |
| Oct 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 256,118 |
| Oct 21, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 162,400 |
| Oct 20, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 69,334 |
| Oct 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 161,492 |
| Oct 16, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 100,519 |
| Oct 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | 690,840 |