UNIVERSAL INSURANCE COMPANY PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.150	1.210	1.070	1.210	1.210	9,856,837
2026-04-28	1.160	1.200	1.100	1.150	1.150	5,426,727
2026-04-27	1.200	1.290	1.100	1.160	1.160	6,107,622
2026-04-24	1.220	1.270	1.200	1.200	1.200	29,450,184
2026-04-23	1.230	1.240	1.220	1.220	1.220	12,841,058
2026-04-22	1.220	1.300	1.220	1.230	1.230	6,102,889
2026-04-21	1.220	1.230	1.200	1.220	1.220	14,595,736
2026-04-20	1.220	1.290	1.220	1.220	1.220	18,206,052
2026-04-17	1.210	1.270	1.210	1.220	1.220	9,454,432
2026-04-16	1.220	1.280	1.200	1.210	1.210	5,972,016
2026-04-15	1.200	1.240	1.200	1.220	1.220	5,786,993
2026-04-14	1.200	1.250	1.200	1.200	1.200	3,124,965
2026-04-13	1.200	1.200	1.200	1.200	1.200	5,185,891
2026-04-10	1.220	1.290	1.200	1.200	1.200	5,144,003
2026-04-09	1.210	1.330	1.210	1.220	1.220	18,403,510
2026-04-08	1.100	1.210	1.100	1.210	1.210	11,354,408
2026-04-07	1.200	1.200	1.100	1.100	1.100	8,640,980
2026-04-02	1.220	1.220	1.200	1.200	1.200	4,561,881
2026-04-01	1.220	1.320	1.220	1.220	1.220	5,165,846
2026-03-31	1.220	1.250	1.220	1.220	1.220	4,014,832
2026-03-30	1.270	1.270	1.200	1.220	1.220	6,181,101
2026-03-27	1.350	1.380	1.240	1.270	1.270	4,782,423
2026-03-26	1.280	1.350	1.200	1.350	1.350	4,646,161
2026-03-25	1.280	1.360	1.280	1.280	1.280	6,927,175
2026-03-24	1.280	1.380	1.270	1.280	1.280	9,713,819
2026-03-23	1.270	1.280	1.260	1.280	1.280	7,665,095
2026-03-18	1.290	1.290	1.260	1.270	1.270	6,083,684
2026-03-17	1.270	1.330	1.270	1.290	1.290	14,654,058
2026-03-16	1.280	1.330	1.270	1.270	1.270	7,793,014
2026-03-13	1.270	1.330	1.270	1.280	1.280	4,945,608
2026-03-12	1.300	1.360	1.270	1.270	1.270	14,566,407
2026-03-11	1.360	1.370	1.300	1.300	1.300	7,741,291
2026-03-10	1.380	1.400	1.320	1.360	1.360	9,081,726
2026-03-09	1.390	1.410	1.330	1.380	1.380	16,979,929
2026-03-06	1.370	1.400	1.260	1.390	1.390	12,554,643
2026-03-05	1.350	1.390	1.350	1.370	1.370	4,456,492
2026-03-04	1.350	1.400	1.220	1.350	1.350	48,358,215
2026-03-03	1.410	1.410	1.350	1.350	1.350	10,345,632
2026-03-02	1.480	1.480	1.380	1.410	1.410	7,344,179
2026-02-27	1.360	1.490	1.360	1.480	1.480	7,393,543
2026-02-26	1.390	1.440	1.350	1.360	1.360	18,022,946
2026-02-25	1.450	1.480	1.390	1.390	1.390	28,240,555
2026-02-24	1.550	1.570	1.450	1.450	1.450	18,727,680
2026-02-23	1.500	1.590	1.500	1.550	1.550	21,608,347
2026-02-20	1.440	1.570	1.420	1.500	1.500	21,298,048
2026-02-19	1.470	1.500	1.400	1.440	1.440	19,647,033
2026-02-18	1.450	1.490	1.450	1.470	1.470	10,556,448
2026-02-17	1.400	1.500	1.400	1.450	1.450	14,670,648
2026-02-16	1.480	1.500	1.400	1.400	1.400	12,309,221
2026-02-13	1.460	1.500	1.410	1.480	1.480	12,130,883
2026-02-12	1.500	1.550	1.410	1.460	1.460	15,672,309
2026-02-11	1.580	1.650	1.480	1.500	1.500	18,048,655
2026-02-10	1.540	1.650	1.500	1.580	1.580	10,814,803
2026-02-09	1.510	1.580	1.360	1.540	1.540	26,610,365
2026-02-06	1.440	1.580	1.440	1.510	1.510	23,539,373
2026-02-05	1.590	1.740	1.440	1.440	1.440	34,821,248
2026-02-04	1.450	1.590	1.450	1.590	1.590	56,222,746
2026-02-03	1.320	1.450	1.320	1.450	1.450	36,044,871
2026-02-02	1.200	1.320	1.200	1.320	1.320	29,297,672
2026-01-30	1.240	1.260	1.190	1.200	1.200	10,229,011

← NewerPage 3 of 18 · 1,029 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.