UNIVERSITY PRESS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	2.590	2.600	2.590	2.600	2.600	300,500
2023-11-21	2.500	2.590	2.500	2.590	2.590	1,143,600
2023-11-20	2.350	2.500	2.350	2.500	2.500	1,098,564
2023-11-17	2.350	2.350	2.350	2.350	2.350	211,248
2023-11-16	2.350	2.350	2.300	2.350	2.350	1,163,107
2023-11-15	2.390	2.390	2.350	2.350	2.350	425,994
2023-11-14	2.330	2.390	2.330	2.390	2.390	1,598,100
2023-11-13	2.330	2.330	2.330	2.330	2.330	5,348
2023-11-10	2.330	2.330	2.330	2.330	2.330	0
2023-11-09	2.330	2.330	2.330	2.330	2.330	114,740
2023-11-08	2.330	2.330	2.330	2.330	2.330	2,760
2023-11-07	2.330	2.330	2.330	2.330	2.330	22,199
2023-11-06	2.330	2.330	2.330	2.330	2.330	79,595
2023-11-03	2.330	2.330	2.330	2.330	2.330	95,200
2023-11-02	2.330	2.330	2.330	2.330	2.330	95,778
2023-11-01	2.120	2.330	2.120	2.330	2.330	561,598
2023-10-31	2.350	2.350	2.120	2.120	2.120	139,120
2023-10-30	2.350	2.350	2.350	2.350	2.350	1,116
2023-10-27	2.350	2.350	2.350	2.350	2.350	154,887
2023-10-26	2.350	2.350	2.350	2.350	2.350	163,000
2023-10-25	2.350	2.350	2.350	2.350	2.350	24,578
2023-10-24	2.140	2.350	2.140	2.350	2.350	175,793
2023-10-23	2.360	2.360	2.140	2.140	2.140	176,398
2023-10-20	2.360	2.360	2.360	2.360	2.360	100,000
2023-10-19	2.360	2.360	2.360	2.360	2.360	135,080
2023-10-18	2.360	2.360	2.360	2.360	2.360	13,701
2023-10-17	2.360	2.360	2.360	2.360	2.360	12,000
2023-10-16	2.360	2.360	2.360	2.360	2.360	205
2023-10-13	2.150	2.360	2.150	2.360	2.360	780,010
2023-10-12	2.150	2.150	2.150	2.150	2.150	123,750
2023-10-11	2.150	2.150	2.150	2.150	2.150	3,467
2023-10-10	2.150	2.150	2.150	2.150	2.150	1,140
2023-10-09	2.150	2.150	2.150	2.150	2.150	106,439
2023-10-06	2.150	2.150	2.150	2.150	2.150	26,700
2023-10-05	2.150	2.150	2.130	2.150	2.150	546,084
2023-10-04	2.180	2.180	2.180	2.180	2.180	11,218
2023-10-03	2.180	2.180	2.180	2.180	2.180	5,636
2023-09-29	2.180	2.180	2.180	2.180	2.180	66,940
2023-09-28	2.180	2.180	2.180	2.180	2.180	127,072
2023-09-26	2.180	2.180	2.180	2.180	2.180	135,785
2023-09-25	2.180	2.180	2.180	2.180	2.180	88,839
2023-09-22	2.190	2.190	2.180	2.180	2.180	195,663
2023-09-21	2.200	2.200	2.190	2.190	2.190	215,279
2023-09-20	2.200	2.200	2.200	2.200	2.200	126,000
2023-09-19	2.310	2.310	2.200	2.200	2.200	481,050
2023-09-18	2.310	2.310	2.310	2.310	2.310	13,000
2023-09-15	2.310	2.310	2.310	2.310	2.310	31,300
2023-09-14	2.310	2.310	2.310	2.310	2.310	10,850
2023-09-13	2.310	2.310	2.310	2.310	2.310	58,673
2023-09-12	2.560	2.560	2.310	2.310	2.310	1,522,100
2023-09-11	2.560	2.560	2.560	2.560	2.560	1,646,989
2023-09-08	2.500	2.560	2.500	2.560	2.560	560,548
2023-09-07	2.500	2.500	2.500	2.500	2.500	902,421
2023-09-06	2.500	2.600	2.500	2.600	2.600	1,372,580
2023-09-05	2.580	2.580	2.500	2.500	2.500	670,987
2023-09-04	2.580	2.580	2.580	2.580	2.580	85,008
2023-09-01	2.580	2.580	2.580	2.580	2.580	115,407
2023-08-31	2.360	2.580	2.360	2.580	2.580	607,286
2023-08-30	2.150	2.360	2.150	2.360	2.360	470,647
2023-08-29	2.380	2.450	2.150	2.150	2.150	2,679,382

← NewerPage 13 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.1800 NGN
2025-08-25	0.1500 NGN
2024-09-05	0.0250 NGN
2023-09-06	0.1000 NGN
2022-09-01	0.1000 NGN
2021-09-01	0.0500 NGN
2020-09-25	0.1500 NGN
2019-09-02	0.1500 NGN

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