University Press Plc (NGX:UPL)
Nigeria
· Delayed Price · Currency is NGN 5.00
0.00 (0.00%)
At close: Apr 28, 2026
University Press Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 558,857 |
| Apr 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 132,751 |
| Apr 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 361,673 |
| Apr 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 123,661 |
| Apr 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | 1,057,563 |
| Apr 21, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 153,244 |
| Apr 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 235,946 |
| Apr 17, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 213,489 |
| Apr 16, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 287,014 |
| Apr 15, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 1,160,748 |
| Apr 14, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 102,277 |
| Apr 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 252,316 |
| Apr 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 595,056 |
| Apr 9, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 76,970 |
| Apr 8, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 242,160 |
| Apr 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 132,315 |
| Apr 2, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 42,452 |
| Apr 1, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 39,212 |
| Mar 31, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 206,172 |
| Mar 30, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -4.59% | 1,179,467 |
| Mar 27, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 69,370 |
| Mar 26, 2026 | 5.85 | 5.85 | 5.45 | 5.45 | 5.45 | -9.17% | 1,608,536 |
| Mar 25, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 109,812 |
| Mar 24, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 254,636 |
| Mar 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.45% | 322,461 |
| Mar 18, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 659,512 |
| Mar 17, 2026 | 5.90 | 6.10 | 5.65 | 5.80 | 5.80 | -3.33% | 2,566,065 |
| Mar 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 9.09% | 1,897,791 |
| Mar 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 10.00% | 420,896 |
| Mar 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 134,755 |
| Mar 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 351,361 |
| Mar 10, 2026 | 5.35 | 5.40 | 5.00 | 5.00 | 5.00 | -6.54% | 10,979,326 |
| Mar 9, 2026 | 5.50 | 5.50 | 5.20 | 5.35 | 5.35 | -4.46% | 1,104,512 |
| 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 |