UIL Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	102.00	102.00	101.00	102.00	89.528	33,313
2024-08-30	103.00	103.00	100.00	103.00	90.406	13,626
2024-08-29	103.00	103.00	103.00	103.00	90.406	0
2024-08-28	103.00	103.00	103.00	103.00	90.406	0
2024-08-27	103.00	103.00	101.00	103.00	90.406	5,901
2024-08-23	103.00	103.00	101.00	103.00	90.406	2,091
2024-08-22	103.00	103.00	103.00	103.00	90.406	0
2024-08-21	103.00	103.80	103.00	103.00	90.406	477
2024-08-20	103.00	103.00	103.00	103.00	90.406	0
2024-08-19	103.00	103.00	101.00	103.00	90.406	2,947
2024-08-16	103.00	103.00	101.00	103.00	90.406	6,850
2024-08-15	104.00	104.00	101.00	104.00	91.284	2,040
2024-08-14	104.00	104.00	104.00	104.00	91.284	0
2024-08-13	104.50	106.18	101.00	104.50	91.723	13,993
2024-08-12	104.50	106.18	101.70	104.50	91.723	8,887
2024-08-09	104.50	106.11	104.50	104.50	91.723	117
2024-08-08	104.50	104.50	102.63	104.50	91.723	10,166
2024-08-07	104.50	104.50	104.50	104.50	91.723	0
2024-08-06	105.98	109.00	105.98	109.00	95.672	498
2024-08-05	103.00	103.00	103.00	103.00	90.406	0
2024-08-02	104.50	107.00	104.00	104.00	91.284	499
2024-08-01	105.00	107.40	102.25	105.00	92.162	91,291
2024-07-31	105.00	106.44	105.00	105.00	92.162	81
2024-07-30	104.00	104.00	104.00	104.00	91.284	0
2024-07-29	104.00	104.00	102.25	104.00	91.284	749
2024-07-26	104.00	104.00	104.00	104.00	91.284	0
2024-07-25	103.50	103.50	103.50	103.50	90.845	0
2024-07-24	104.00	104.70	103.50	103.50	90.845	950
2024-07-23	104.00	104.70	104.00	104.00	91.284	235
2024-07-22	104.00	104.96	102.00	104.00	91.284	34,004
2024-07-19	116.00	121.00	102.25	104.00	91.284	29,245
2024-07-18	104.00	104.00	102.25	104.00	91.284	59,769
2024-07-17	102.25	102.25	102.00	102.00	89.528	3,221
2024-07-16	104.00	104.96	102.50	104.00	91.284	14,836
2024-07-15	104.00	104.00	102.25	104.00	91.284	13,256
2024-07-12	103.50	104.70	101.00	104.00	91.284	999
2024-07-11	103.50	104.50	102.00	103.50	90.845	5,401
2024-07-10	103.50	106.00	101.75	103.50	90.845	15,682
2024-07-09	103.50	104.70	101.50	103.50	90.845	2,618
2024-07-08	104.50	106.00	101.05	103.50	90.845	12,250
2024-07-05	104.50	107.00	101.00	107.00	93.917	98,106
2024-07-04	104.50	104.50	104.50	104.50	91.723	0
2024-07-03	104.00	104.00	104.00	104.00	89.528	0
2024-07-02	104.00	106.00	104.00	104.00	89.528	1
2024-07-01	104.00	106.00	104.00	104.00	89.528	2,007
2024-06-28	103.50	104.70	101.00	103.50	89.098	18,635
2024-06-27	103.50	103.50	103.50	103.50	89.098	0
2024-06-26	103.50	103.50	103.00	103.50	89.098	3
2024-06-25	103.50	106.00	101.00	106.00	91.250	10,418
2024-06-24	103.50	103.50	101.01	103.50	89.098	1,242
2024-06-21	103.50	104.70	103.50	103.50	89.098	20
2024-06-20	103.50	103.50	103.50	103.50	89.098	0
2024-06-19	103.50	103.50	103.50	103.50	89.098	0
2024-06-18	103.50	106.00	101.00	103.50	89.098	8,797
2024-06-17	103.50	103.50	103.50	103.50	89.098	0
2024-06-14	103.50	103.50	101.25	103.50	89.098	2,587
2024-06-13	103.50	106.00	101.00	103.50	89.098	28,446
2024-06-12	103.50	105.90	101.25	103.50	89.098	7,574
2024-06-11	103.50	103.50	101.00	103.50	89.098	30,592
2024-06-10	103.50	106.00	101.00	103.50	89.098	933

← NewerPage 10 of 22 · 1,266 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.