United Capital Plc (NGX:UCAP)
Nigeria
· Delayed Price · Currency is NGN 17.00
-0.05 (-0.29%)
At close: Dec 5, 2025
United Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.50 | 17.80 | 17.00 | 17.00 | 17.00 | -0.29% | 4,130,936 |
| Dec 4, 2025 | 17.30 | 17.30 | 17.05 | 17.05 | 17.05 | -1.16% | 3,676,207 |
| Dec 3, 2025 | 17.45 | 17.45 | 17.25 | 17.25 | 17.25 | 1.77% | 1,539,516 |
| Dec 2, 2025 | 17.35 | 17.35 | 16.95 | 16.95 | 16.95 | -2.02% | 8,276,692 |
| Dec 1, 2025 | 17.50 | 17.50 | 17.05 | 17.30 | 17.30 | -0.29% | 11,031,383 |
| Nov 28, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.87% | 2,178,914 |
| Nov 27, 2025 | 17.05 | 17.20 | 17.00 | 17.20 | 17.20 | 4.56% | 2,896,011 |
| Nov 26, 2025 | 16.40 | 16.50 | 16.40 | 16.45 | 16.45 | 1.23% | 4,607,094 |
| Nov 25, 2025 | 16.50 | 16.50 | 16.25 | 16.25 | 16.25 | -1.52% | 3,614,452 |
| Nov 24, 2025 | 16.85 | 16.85 | 16.50 | 16.50 | 16.50 | -2.37% | 3,780,740 |
| Nov 21, 2025 | 17.00 | 17.20 | 16.90 | 16.90 | 16.90 | -0.59% | 3,838,599 |
| Nov 20, 2025 | 17.15 | 17.15 | 17.00 | 17.00 | 17.00 | -0.87% | 10,717,950 |
| Nov 19, 2025 | 17.25 | 17.25 | 17.15 | 17.15 | 17.15 | -1.15% | 2,202,941 |
| Nov 18, 2025 | 17.60 | 17.60 | 17.35 | 17.35 | 17.35 | -1.70% | 4,188,379 |
| Nov 17, 2025 | 17.75 | 18.00 | 17.65 | 17.65 | 17.65 | -0.84% | 5,898,978 |
| Nov 14, 2025 | 17.80 | 18.10 | 17.80 | 17.80 | 17.80 | -3.26% | 1,781,529 |
| Nov 13, 2025 | 18.70 | 18.70 | 18.00 | 18.40 | 18.40 | 4.55% | 2,409,160 |
| Nov 12, 2025 | 16.20 | 17.70 | 16.20 | 17.60 | 17.60 | 9.32% | 27,855,380 |
| Nov 11, 2025 | 17.30 | 17.30 | 15.55 | 16.10 | 16.10 | -6.40% | 6,705,690 |
| Nov 10, 2025 | 17.50 | 17.70 | 17.20 | 17.20 | 17.20 | -4.44% | 8,011,430 |
| Nov 7, 2025 | 17.85 | 18.10 | 17.85 | 18.00 | 18.00 | -0.55% | 6,117,465 |
| Nov 6, 2025 | 17.90 | 18.10 | 17.90 | 18.10 | 18.10 | 3.13% | 2,371,142 |
| Nov 5, 2025 | 17.95 | 18.20 | 17.55 | 17.55 | 17.55 | -2.23% | 3,452,373 |
| Nov 4, 2025 | 18.30 | 18.30 | 17.95 | 17.95 | 17.95 | -0.28% | 6,024,162 |
| Nov 3, 2025 | 18.35 | 18.35 | 17.85 | 18.00 | 18.00 | -2.70% | 9,114,097 |
| Oct 31, 2025 | 18.35 | 18.50 | 18.05 | 18.50 | 18.50 | 2.78% | 3,284,216 |
| Oct 30, 2025 | 18.80 | 18.80 | 18.00 | 18.00 | 18.00 | -2.70% | 9,790,870 |
| Oct 29, 2025 | 18.50 | 18.50 | 18.35 | 18.50 | 18.50 | - | 3,225,824 |
| Oct 28, 2025 | 18.05 | 18.65 | 18.00 | 18.50 | 18.50 | 2.78% | 5,048,129 |
| Oct 27, 2025 | 18.00 | 18.10 | 18.00 | 18.00 | 18.00 | -1.10% | 5,646,885 |
| Oct 24, 2025 | 18.10 | 18.35 | 18.00 | 18.20 | 18.20 | -2.15% | 7,390,261 |
| Oct 23, 2025 | 18.60 | 18.60 | 18.50 | 18.60 | 18.60 | -0.53% | 3,321,320 |
| Oct 22, 2025 | 18.55 | 18.70 | 18.55 | 18.70 | 18.70 | 1.08% | 1,505,594 |
| Oct 21, 2025 | 18.65 | 18.70 | 18.50 | 18.50 | 18.50 | - | 2,796,135 |
| Oct 20, 2025 | 18.55 | 18.65 | 18.50 | 18.50 | 18.50 | - | 4,384,447 |
| Oct 17, 2025 | 18.70 | 18.90 | 18.50 | 18.50 | 18.50 | -1.07% | 6,652,977 |
| Oct 16, 2025 | 18.50 | 18.80 | 18.50 | 18.70 | 18.70 | 0.54% | 6,786,091 |
| Oct 15, 2025 | 19.00 | 19.00 | 18.50 | 18.60 | 18.60 | -2.11% | 6,305,550 |
| Oct 14, 2025 | 19.60 | 19.60 | 19.00 | 19.00 | 19.00 | -2.31% | 2,200,650 |
| Oct 13, 2025 | 19.55 | 19.65 | 19.45 | 19.45 | 19.45 | -0.77% | 4,579,936 |
| Oct 10, 2025 | 19.50 | 19.60 | 19.40 | 19.60 | 19.60 | 0.26% | 3,941,269 |
| Oct 9, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | 3,996,929 |
| Oct 8, 2025 | 19.10 | 19.55 | 19.10 | 19.55 | 19.55 | 2.36% | 6,544,587 |
| Oct 7, 2025 | 19.00 | 19.10 | 18.90 | 19.10 | 19.10 | 1.60% | 2,728,091 |
| Oct 6, 2025 | 18.70 | 18.80 | 18.55 | 18.80 | 18.80 | 0.53% | 5,000,169 |
| Oct 3, 2025 | 19.00 | 19.00 | 18.70 | 18.70 | 18.70 | -1.58% | 4,672,988 |
| Oct 2, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | 1,355,546 |
| Sep 30, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 1,170,690 |
| Sep 29, 2025 | 18.70 | 18.90 | 18.70 | 18.90 | 18.90 | 1.61% | 2,064,247 |
| Sep 26, 2025 | 18.90 | 19.00 | 18.60 | 18.60 | 18.60 | -1.59% | 3,002,740 |