UIL Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 213.50 | 213.70 | 212.00 | 213.00 | 213.00 | 6,703 |
| 2026-10-16 | 212.80 | 213.89 | 212.80 | 213.00 | 213.00 | 2,236 |
| 2026-10-15 | 213.00 | 214.00 | 213.00 | 213.00 | 213.00 | 1 |
| 2026-10-14 | 211.00 | 213.00 | 211.00 | 213.00 | 213.00 | 14,071 |
| 2026-10-13 | 211.00 | 211.20 | 211.00 | 211.00 | 211.00 | 2,380 |
| 2026-10-12 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 19,400 |
| 2026-10-09 | 211.00 | 211.90 | 211.00 | 211.00 | 211.00 | 78 |
| 2026-10-08 | 210.00 | 212.00 | 210.00 | 211.00 | 211.00 | 13,189 |
| 2026-10-07 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 0 |
| 2026-10-06 | 206.00 | 209.00 | 205.00 | 209.00 | 209.00 | 86,302 |
| 2026-10-05 | 206.00 | 212.00 | 205.10 | 206.00 | 206.00 | 3,524 |
| 2026-10-02 | 206.00 | 207.76 | 205.00 | 206.00 | 206.00 | 1,070 |
| 2026-10-01 | 204.00 | 212.00 | 200.00 | 212.00 | 212.00 | 17,562 |
| 2026-09-30 | 204.00 | 205.84 | 198.00 | 204.00 | 204.00 | 2,020 |
| 2026-09-29 | 205.00 | 212.00 | 202.72 | 212.00 | 212.00 | 39,006 |
| 2026-09-28 | 207.00 | 208.00 | 204.00 | 207.00 | 207.00 | 116,513 |
| 2026-09-25 | 207.00 | 207.48 | 206.00 | 207.00 | 207.00 | 4,660 |
| 2026-09-24 | 207.00 | 207.00 | 206.00 | 207.00 | 207.00 | 578 |
| 2026-09-23 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2026-09-22 | 207.00 | 207.00 | 206.00 | 207.00 | 207.00 | 1,507 |
| 2026-09-21 | 207.00 | 207.00 | 206.00 | 207.00 | 207.00 | 4,155 |
| 2026-09-18 | 207.00 | 207.88 | 206.00 | 207.00 | 207.00 | 25,098 |
| 2026-09-17 | 207.00 | 208.00 | 207.00 | 207.00 | 207.00 | 1 |
| 2026-09-16 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2026-09-15 | 207.00 | 207.00 | 206.00 | 207.00 | 207.00 | 1,662 |
| 2026-09-14 | 207.00 | 208.00 | 206.00 | 207.00 | 207.00 | 9 |
| 2026-09-11 | 207.00 | 207.00 | 206.00 | 207.00 | 207.00 | 7,935 |
| 2026-09-10 | 207.00 | 207.00 | 206.90 | 207.00 | 207.00 | 1,901 |
| 2026-09-09 | 207.00 | 212.00 | 206.80 | 207.00 | 205.00 | 2,543 |
| 2026-09-08 | 206.32 | 212.00 | 206.32 | 212.00 | 209.95 | 11,581 |
| 2026-09-07 | 203.00 | 208.00 | 202.00 | 205.00 | 203.02 | 33 |
| 2026-09-04 | 203.00 | 203.16 | 203.00 | 203.00 | 201.04 | 20,000 |
| 2026-09-03 | 197.00 | 204.00 | 197.00 | 197.00 | 195.10 | 0 |
| 2026-09-02 | 197.00 | 197.00 | 197.00 | 197.00 | 195.10 | 0 |
| 2026-09-01 | 197.00 | 200.36 | 197.00 | 197.00 | 195.10 | 141 |
| 2026-08-28 | 197.91 | 204.00 | 197.91 | 204.00 | 202.03 | 14,890 |
| 2026-08-27 | 197.00 | 197.00 | 197.00 | 197.00 | 195.10 | 0 |
| 2026-08-26 | 196.00 | 204.00 | 188.00 | 196.00 | 194.11 | 2 |
| 2026-08-25 | 196.00 | 208.00 | 188.00 | 208.00 | 205.99 | 9,002 |
| 2026-08-24 | 197.00 | 204.00 | 196.00 | 196.00 | 194.11 | 1 |
| 2026-08-21 | 196.00 | 208.00 | 190.00 | 197.00 | 195.10 | 11,604 |
| 2026-08-20 | 196.00 | 196.00 | 196.00 | 196.00 | 194.11 | 0 |
| 2026-08-19 | 196.00 | 202.00 | 196.00 | 196.00 | 194.11 | 1 |
| 2026-08-18 | 202.00 | 206.00 | 202.00 | 206.00 | 204.01 | 2 |
| 2026-08-17 | 192.50 | 202.00 | 187.00 | 202.00 | 200.05 | 457 |
| 2026-08-14 | 192.50 | 192.50 | 192.50 | 192.50 | 190.64 | 0 |
| 2026-08-13 | 194.00 | 202.00 | 194.00 | 202.00 | 200.05 | 7,390 |
| 2026-08-12 | 192.50 | 192.50 | 187.99 | 192.50 | 190.64 | 3,500 |
| 2026-08-11 | 192.50 | 194.48 | 188.04 | 192.50 | 190.64 | 3,126 |
| 2026-08-10 | 192.50 | 197.00 | 192.50 | 192.50 | 190.64 | 339 |
| 2026-08-07 | 192.50 | 198.00 | 187.00 | 198.00 | 196.09 | 9,272 |
| 2026-08-06 | 192.50 | 192.50 | 192.50 | 192.50 | 190.64 | 0 |
| 2026-08-05 | 193.50 | 198.00 | 187.00 | 192.50 | 190.64 | 18,793 |
| 2026-08-04 | 193.50 | 193.50 | 193.50 | 193.50 | 191.63 | 0 |
| 2026-08-03 | 196.00 | 204.00 | 187.00 | 194.50 | 192.62 | 10,832 |
| 2026-07-31 | 196.00 | 196.00 | 196.00 | 196.00 | 194.11 | 0 |
| 2026-07-30 | 196.00 | 196.00 | 188.00 | 196.00 | 194.11 | 3 |
| 2026-07-29 | 196.00 | 204.00 | 188.00 | 196.00 | 194.11 | 11 |
| 2026-07-28 | 196.00 | 200.74 | 190.00 | 196.00 | 194.11 | 27,488 |
| 2026-07-27 | 196.00 | 208.00 | 189.00 | 196.00 | 194.11 | 26,008 |
Page 1 of 22 · 1,262 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0200 GBP |
| 2026-06-11 | 0.0200 GBP |
| 2026-03-05 | 0.0200 GBP |
| 2025-12-11 | 0.0200 GBP |
| 2025-10-02 | 0.0200 GBP |
| 2025-08-07 | 0.0200 GBP |
| 2025-03-27 | 0.0200 GBP |
| 2025-01-02 | 0.0200 GBP |
| 2024-09-26 | 0.0200 GBP |
| 2024-07-04 | 0.0200 GBP |
| 2024-05-09 | 0.0200 GBP |
| 2023-11-30 | 0.0200 GBP |
| 2023-09-28 | 0.0200 GBP |
| 2023-06-01 | 0.0200 GBP |
| 2023-03-02 | 0.0200 GBP |
| 2022-12-01 | 0.0200 GBP |
| 2022-09-01 | 0.0200 GBP |
| 2022-06-01 | 0.0200 GBP |
| 2022-03-03 | 0.0200 GBP |
| 2021-12-02 | 0.0200 GBP |
| 2021-09-02 | 0.0200 GBP |
| 2021-06-03 | 0.0200 GBP |
| 2021-03-04 | 0.0200 GBP |
| 2020-12-03 | 0.0200 GBP |
| 2020-09-03 | 0.0200 GBP |
| 2020-06-04 | 0.0200 GBP |
| 2020-03-05 | 0.0200 GBP |
| 2019-12-05 | 0.0188 GBP |
| 2019-09-05 | 0.0188 GBP |
| 2019-06-06 | 0.0188 GBP |
| 2019-03-07 | 0.0188 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.