UIL Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 113.00 | 114.50 | 108.00 | 113.00 | 95.414 | 202 |
| 2024-03-08 | 113.00 | 116.00 | 113.00 | 113.00 | 95.414 | 683 |
| 2024-03-07 | 110.00 | 111.16 | 108.00 | 110.00 | 92.881 | 22,402 |
| 2024-03-06 | 110.00 | 110.00 | 108.00 | 110.00 | 92.881 | 10,770 |
| 2024-03-05 | 111.00 | 111.00 | 108.00 | 111.00 | 93.725 | 8,347 |
| 2024-03-04 | 111.00 | 111.00 | 110.00 | 111.00 | 93.725 | 21,000 |
| 2024-03-01 | 112.00 | 112.00 | 108.00 | 112.00 | 94.570 | 23,965 |
| 2024-02-29 | 112.00 | 115.50 | 111.75 | 115.50 | 97.525 | 14,577 |
| 2024-02-28 | 112.00 | 112.00 | 110.00 | 112.00 | 94.570 | 10,075 |
| 2024-02-27 | 114.00 | 114.00 | 110.00 | 114.00 | 96.259 | 58,718 |
| 2024-02-26 | 116.00 | 116.00 | 116.00 | 116.00 | 97.947 | 0 |
| 2024-02-23 | 116.00 | 116.00 | 112.09 | 116.00 | 97.947 | 9,316 |
| 2024-02-22 | 116.00 | 116.00 | 112.00 | 116.00 | 97.947 | 14,581 |
| 2024-02-21 | 115.50 | 117.00 | 113.00 | 117.00 | 98.792 | 27,666 |
| 2024-02-20 | 116.00 | 116.00 | 115.50 | 115.50 | 97.525 | 9,670 |
| 2024-02-19 | 116.00 | 116.00 | 114.00 | 116.00 | 97.947 | 73 |
| 2024-02-16 | 116.00 | 116.00 | 116.00 | 116.00 | 97.947 | 34,921 |
| 2024-02-15 | 118.50 | 125.00 | 114.00 | 118.50 | 100.06 | 19,039 |
| 2024-02-14 | 118.00 | 123.00 | 116.06 | 117.00 | 98.792 | 20,853 |
| 2024-02-13 | 121.00 | 126.00 | 116.00 | 126.00 | 106.39 | 9,212 |
| 2024-02-12 | 121.00 | 121.00 | 116.00 | 121.00 | 102.17 | 11,325 |
| 2024-02-09 | 121.00 | 121.60 | 116.20 | 121.00 | 102.17 | 381 |
| 2024-02-08 | 121.00 | 125.00 | 116.10 | 121.00 | 102.17 | 1,881 |
| 2024-02-07 | 122.00 | 122.00 | 118.00 | 122.00 | 103.01 | 38,080 |
| 2024-02-06 | 124.00 | 124.00 | 124.00 | 124.00 | 104.70 | 0 |
| 2024-02-05 | 123.00 | 128.00 | 120.00 | 124.00 | 104.70 | 19,301 |
| 2024-02-02 | 123.00 | 124.48 | 118.00 | 124.00 | 104.70 | 24,749 |
| 2024-02-01 | 123.00 | 124.00 | 121.00 | 124.00 | 104.70 | 22,882 |
| 2024-01-31 | 123.00 | 123.00 | 120.08 | 123.00 | 103.86 | 1,370 |
| 2024-01-30 | 123.00 | 131.00 | 123.00 | 123.00 | 103.86 | 59,236 |
| 2024-01-29 | 123.00 | 123.00 | 118.00 | 123.00 | 103.86 | 8,263 |
| 2024-01-26 | 124.00 | 124.00 | 122.00 | 124.00 | 104.70 | 20,000 |
| 2024-01-25 | 126.00 | 126.48 | 126.00 | 126.00 | 106.39 | 1,581 |
| 2024-01-24 | 126.00 | 126.00 | 124.00 | 126.00 | 106.39 | 8,064 |
| 2024-01-23 | 126.00 | 126.00 | 126.00 | 126.00 | 106.39 | 0 |
| 2024-01-22 | 127.00 | 128.50 | 124.00 | 128.50 | 108.50 | 6,185 |
| 2024-01-19 | 127.00 | 127.00 | 124.06 | 127.00 | 107.24 | 75 |
| 2024-01-18 | 127.00 | 127.00 | 124.00 | 127.00 | 107.24 | 6,521 |
| 2024-01-17 | 127.00 | 127.00 | 127.00 | 127.00 | 107.24 | 0 |
| 2024-01-16 | 129.00 | 129.78 | 124.00 | 129.00 | 108.92 | 17,363 |
| 2024-01-15 | 129.00 | 129.00 | 129.00 | 129.00 | 108.92 | 0 |
| 2024-01-12 | 132.00 | 132.31 | 129.00 | 129.00 | 108.92 | 32,263 |
| 2024-01-11 | 132.00 | 132.31 | 132.00 | 132.00 | 111.46 | 4,293 |
| 2024-01-10 | 130.00 | 134.00 | 130.00 | 131.50 | 111.04 | 16,994 |
| 2024-01-09 | 127.80 | 130.00 | 127.80 | 128.00 | 108.08 | 759 |
| 2024-01-08 | 127.50 | 128.60 | 127.50 | 127.50 | 107.66 | 2,382 |
| 2024-01-05 | 129.00 | 129.00 | 129.00 | 129.00 | 108.92 | 0 |
| 2024-01-04 | 129.00 | 129.40 | 129.00 | 129.00 | 108.92 | 46,064 |
| 2024-01-03 | 128.24 | 129.00 | 128.24 | 129.00 | 108.92 | 9,581 |
| 2024-01-02 | 127.50 | 128.50 | 127.50 | 127.50 | 107.66 | 3,000 |
| 2023-12-29 | 127.00 | 127.00 | 124.50 | 127.00 | 107.24 | 833 |
| 2023-12-28 | 126.00 | 127.36 | 124.00 | 127.00 | 107.24 | 4,001 |
| 2023-12-27 | 123.36 | 125.60 | 123.36 | 125.00 | 105.55 | 12,742 |
| 2023-12-22 | 122.36 | 123.00 | 122.36 | 123.00 | 103.86 | 34,412 |
| 2023-12-21 | 121.00 | 121.00 | 119.00 | 121.00 | 102.17 | 2,823 |
| 2023-12-20 | 119.50 | 121.00 | 115.50 | 121.00 | 102.17 | 2,814 |
| 2023-12-19 | 119.50 | 120.13 | 119.50 | 119.50 | 100.90 | 1,072 |
| 2023-12-18 | 120.50 | 120.50 | 120.50 | 120.50 | 101.75 | 0 |
| 2023-12-15 | 122.00 | 124.00 | 122.00 | 122.00 | 103.01 | 20,398 |
| 2023-12-14 | 120.00 | 123.00 | 119.00 | 119.00 | 100.48 | 21,408 |
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.