UIL Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 103.50 | 103.50 | 101.25 | 103.50 | 89.098 | 46,350 |
| 2024-06-06 | 103.50 | 103.50 | 102.00 | 103.50 | 89.098 | 45,326 |
| 2024-06-05 | 103.50 | 103.50 | 101.25 | 103.50 | 89.098 | 3,595 |
| 2024-06-04 | 103.50 | 103.50 | 103.50 | 103.50 | 89.098 | 0 |
| 2024-06-03 | 103.50 | 103.50 | 103.50 | 103.50 | 89.098 | 0 |
| 2024-05-31 | 103.50 | 103.50 | 103.50 | 103.50 | 89.098 | 0 |
| 2024-05-30 | 105.00 | 105.00 | 105.00 | 105.00 | 90.389 | 0 |
| 2024-05-29 | 107.00 | 107.00 | 106.00 | 106.00 | 91.250 | 83,894 |
| 2024-05-28 | 107.00 | 108.00 | 106.44 | 107.00 | 92.111 | 2,730 |
| 2024-05-24 | 105.00 | 105.00 | 104.50 | 104.50 | 89.959 | 41,113 |
| 2024-05-23 | 104.50 | 106.02 | 101.00 | 105.00 | 90.389 | 3,478 |
| 2024-05-22 | 104.50 | 104.50 | 104.50 | 104.50 | 89.959 | 0 |
| 2024-05-21 | 104.50 | 108.00 | 103.52 | 104.50 | 89.959 | 15,000 |
| 2024-05-20 | 104.50 | 104.50 | 101.00 | 104.50 | 89.959 | 3,311 |
| 2024-05-17 | 104.50 | 104.50 | 99.000 | 104.50 | 89.959 | 43,130 |
| 2024-05-16 | 104.50 | 110.00 | 101.00 | 104.50 | 89.959 | 40,043 |
| 2024-05-15 | 105.00 | 105.00 | 105.00 | 105.00 | 90.389 | 55,887 |
| 2024-05-14 | 103.00 | 103.00 | 101.00 | 103.00 | 88.667 | 10,004 |
| 2024-05-13 | 103.00 | 103.00 | 103.00 | 103.00 | 88.667 | 0 |
| 2024-05-10 | 104.00 | 104.00 | 101.00 | 104.00 | 89.528 | 5,180 |
| 2024-05-09 | 103.50 | 104.50 | 102.47 | 104.50 | 89.959 | 5,890 |
| 2024-05-08 | 104.50 | 104.50 | 103.36 | 104.50 | 88.237 | 6,963 |
| 2024-05-07 | 106.50 | 107.50 | 103.35 | 107.50 | 90.770 | 4,613 |
| 2024-05-03 | 105.50 | 106.50 | 104.00 | 106.50 | 89.926 | 1,000 |
| 2024-05-02 | 104.50 | 105.50 | 103.00 | 105.50 | 89.081 | 3,614 |
| 2024-05-01 | 104.50 | 104.50 | 104.50 | 104.50 | 88.237 | 0 |
| 2024-04-30 | 104.50 | 104.50 | 103.00 | 104.50 | 88.237 | 14,892 |
| 2024-04-29 | 107.00 | 107.00 | 106.40 | 107.00 | 90.348 | 939 |
| 2024-04-26 | 107.00 | 107.00 | 104.00 | 107.00 | 90.348 | 11,759 |
| 2024-04-25 | 107.00 | 107.00 | 107.00 | 107.00 | 90.348 | 0 |
| 2024-04-24 | 106.50 | 113.00 | 104.49 | 113.00 | 95.414 | 5,587 |
| 2024-04-23 | 106.50 | 106.50 | 103.35 | 106.50 | 89.926 | 5,825 |
| 2024-04-22 | 106.50 | 106.50 | 103.35 | 106.50 | 89.926 | 2,540 |
| 2024-04-19 | 104.00 | 106.50 | 103.00 | 106.50 | 89.926 | 5,674 |
| 2024-04-18 | 104.00 | 104.00 | 103.15 | 104.00 | 87.815 | 5,000 |
| 2024-04-17 | 105.00 | 105.00 | 104.10 | 105.00 | 88.659 | 121,264 |
| 2024-04-16 | 106.00 | 106.00 | 104.00 | 106.00 | 89.504 | 4,245 |
| 2024-04-15 | 106.98 | 106.98 | 104.04 | 106.00 | 89.504 | 12,705 |
| 2024-04-12 | 108.00 | 108.00 | 105.50 | 108.00 | 91.192 | 69,655 |
| 2024-04-11 | 108.00 | 108.00 | 106.00 | 108.00 | 91.192 | 14,046 |
| 2024-04-10 | 108.00 | 108.50 | 106.04 | 108.50 | 91.615 | 10,668 |
| 2024-04-09 | 108.00 | 109.50 | 106.00 | 108.00 | 91.192 | 17,903 |
| 2024-04-08 | 108.00 | 108.00 | 106.00 | 108.00 | 91.192 | 21,981 |
| 2024-04-05 | 108.00 | 108.00 | 106.00 | 108.00 | 91.192 | 24,000 |
| 2024-04-04 | 112.00 | 112.00 | 108.00 | 112.00 | 94.570 | 2,544 |
| 2024-04-03 | 112.50 | 112.50 | 109.00 | 112.50 | 94.992 | 15,500 |
| 2024-04-02 | 112.00 | 112.50 | 108.00 | 112.50 | 94.992 | 45,843 |
| 2024-03-28 | 112.00 | 112.00 | 106.00 | 112.00 | 94.570 | 87,414 |
| 2024-03-27 | 108.50 | 109.00 | 108.00 | 108.50 | 91.615 | 95,334 |
| 2024-03-26 | 111.50 | 111.50 | 111.50 | 111.50 | 94.148 | 0 |
| 2024-03-25 | 109.50 | 109.50 | 108.00 | 109.50 | 92.459 | 4,000 |
| 2024-03-22 | 112.00 | 114.24 | 108.00 | 110.00 | 92.881 | 12,611 |
| 2024-03-21 | 108.00 | 108.00 | 106.77 | 108.00 | 91.192 | 54,025 |
| 2024-03-20 | 109.00 | 109.00 | 108.00 | 108.00 | 91.192 | 23,464 |
| 2024-03-19 | 113.00 | 113.00 | 107.50 | 113.00 | 95.414 | 3,325 |
| 2024-03-18 | 113.00 | 113.00 | 107.50 | 113.00 | 95.414 | 7,440 |
| 2024-03-15 | 113.00 | 114.70 | 113.00 | 113.00 | 95.414 | 30,635 |
| 2024-03-14 | 112.50 | 115.00 | 108.00 | 113.00 | 95.414 | 7,195 |
| 2024-03-13 | 112.50 | 115.02 | 112.50 | 112.50 | 94.992 | 40,521 |
| 2024-03-12 | 113.00 | 115.00 | 108.00 | 113.00 | 95.414 | 32,825 |
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.