UIL Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	118.00	118.00	118.00	118.00	99.636	0
2023-12-12	119.00	120.00	117.00	117.50	99.214	305
2023-12-11	117.80	117.80	117.50	117.50	99.214	84
2023-12-08	119.00	120.00	118.00	118.00	99.636	416
2023-12-07	117.80	117.80	117.50	117.50	99.214	250
2023-12-06	117.50	117.50	115.00	117.50	99.214	58
2023-12-05	117.24	117.24	117.00	117.00	98.792	5,000
2023-12-04	117.00	117.00	117.00	117.00	98.792	0
2023-12-01	118.00	118.00	115.80	117.00	98.792	38,912
2023-11-30	117.50	117.80	117.50	117.50	99.214	4,195
2023-11-29	117.00	117.00	117.00	117.00	97.103	0
2023-11-28	119.50	119.50	118.96	119.00	98.763	7,458
2023-11-27	118.68	118.68	117.50	118.50	98.348	5,652
2023-11-24	118.50	118.50	118.50	118.50	98.348	0
2023-11-23	118.20	118.20	117.50	117.50	97.518	6,250
2023-11-22	117.50	117.50	117.00	117.50	97.518	3,500
2023-11-21	117.50	117.50	117.50	117.50	97.518	0
2023-11-20	117.50	117.50	116.22	117.50	97.518	927
2023-11-17	117.00	117.00	117.00	117.00	97.103	0
2023-11-16	117.00	117.00	117.00	117.00	97.103	0
2023-11-15	117.36	117.36	115.08	117.00	97.103	1,211
2023-11-14	119.00	120.00	117.00	117.00	97.103	12
2023-11-13	117.36	117.36	115.05	117.00	97.103	7,435
2023-11-10	117.00	117.00	115.53	117.00	97.103	19,000
2023-11-09	119.00	119.28	115.02	117.00	97.103	14,614
2023-11-08	119.00	120.00	114.12	117.00	97.103	65,787
2023-11-07	117.50	117.50	116.00	117.50	97.518	30,827
2023-11-06	120.00	124.00	116.00	124.00	102.91	34,955
2023-11-03	121.00	122.00	120.00	120.00	99.593	1,000
2023-11-02	120.00	120.00	120.00	120.00	99.593	0
2023-11-01	118.50	118.50	116.00	118.50	98.348	10,970
2023-10-31	120.00	120.00	117.86	120.00	99.593	15,955
2023-10-30	119.50	122.00	118.92	119.00	98.763	9,738
2023-10-27	118.50	118.50	117.10	118.50	98.348	1,680
2023-10-26	118.92	118.92	116.54	118.50	98.348	12,386
2023-10-25	118.50	118.50	115.98	118.50	98.348	14,508
2023-10-24	119.50	119.80	118.50	118.50	98.348	901
2023-10-23	119.50	119.50	119.50	119.50	99.178	0
2023-10-20	120.24	120.24	120.00	120.00	99.593	590
2023-10-19	120.00	120.00	118.08	120.00	99.593	90
2023-10-18	120.00	120.00	118.00	120.00	99.593	26,876
2023-10-17	121.00	121.36	121.00	121.00	100.42	9,604
2023-10-16	121.00	121.00	120.40	121.00	100.42	36,352
2023-10-13	121.00	121.00	118.00	121.00	100.42	22,500
2023-10-12	116.50	118.40	113.00	118.00	97.933	71,715
2023-10-11	116.00	122.00	112.00	115.00	95.443	928
2023-10-10	118.00	118.00	112.00	117.00	97.103	8,906
2023-10-09	123.00	128.00	115.00	121.00	100.42	24,705
2023-10-06	123.00	123.67	118.00	123.00	102.08	17,333
2023-10-05	123.00	123.00	123.00	123.00	102.08	0
2023-10-04	123.00	123.00	123.00	123.00	102.08	0
2023-10-03	123.00	123.00	123.00	123.00	102.08	0
2023-10-02	122.00	122.54	118.64	122.00	101.25	61,008
2023-09-29	124.54	124.54	120.00	122.00	101.25	18,900
2023-09-28	126.00	127.00	126.00	126.00	104.57	53,582
2023-09-27	125.00	125.00	124.00	124.00	101.25	2,093
2023-09-26	127.50	127.50	125.00	127.50	104.11	21,000
2023-09-25	131.00	131.50	127.00	131.50	107.38	126,432
2023-09-22	131.00	131.00	127.00	131.00	106.97	17,189
2023-09-21	131.00	131.00	127.00	131.00	106.97	2,866

← NewerPage 13 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.