UIL Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	131.00	131.00	127.00	131.00	106.97	4,000
2023-09-19	131.00	131.00	127.00	131.00	106.97	85,088
2023-09-18	132.00	132.00	128.00	132.00	107.79	3,639
2023-09-15	132.00	132.00	128.00	132.00	107.79	3,043
2023-09-14	130.00	132.00	127.16	132.00	107.79	10,879
2023-09-13	128.00	128.00	128.00	128.00	104.52	0
2023-09-12	130.00	130.00	126.10	130.00	106.15	2,500
2023-09-11	131.00	132.40	126.00	130.00	106.15	12,575
2023-09-08	131.00	135.00	131.00	131.00	106.97	663
2023-09-07	133.00	133.84	126.00	131.00	106.97	110,736
2023-09-06	133.00	133.00	130.25	133.00	108.60	75
2023-09-05	133.00	133.00	130.00	133.00	108.60	3,288
2023-09-04	136.00	136.00	134.00	136.00	111.05	44,747
2023-09-01	136.65	136.65	136.50	136.50	111.46	100
2023-08-31	140.50	140.50	140.50	140.50	114.73	0
2023-08-30	140.50	140.50	140.50	140.50	114.73	0
2023-08-29	140.50	140.50	140.50	140.50	114.73	0
2023-08-25	140.50	140.50	140.50	140.50	114.73	0
2023-08-24	140.50	140.50	140.50	140.50	114.73	0
2023-08-23	140.50	143.00	140.50	140.50	114.73	166
2023-08-22	141.00	141.40	140.50	140.50	114.73	1
2023-08-21	141.00	141.00	136.20	141.00	115.13	90
2023-08-18	141.00	141.00	137.20	141.00	115.13	2,500
2023-08-17	141.00	141.00	137.20	141.00	115.13	1,777
2023-08-16	139.96	139.96	136.00	139.00	113.50	15,036
2023-08-15	141.94	141.94	136.36	140.50	114.73	19,121
2023-08-14	142.50	142.50	140.00	142.50	116.36	10,623
2023-08-11	144.00	144.00	140.00	144.00	117.58	11,699
2023-08-10	144.00	144.00	144.00	144.00	117.58	0
2023-08-09	144.00	147.04	144.00	144.00	117.58	67
2023-08-08	144.00	147.50	140.16	144.00	117.58	3,775
2023-08-07	144.00	144.00	144.00	144.00	117.58	0
2023-08-04	144.00	144.00	140.00	144.00	117.58	4,118
2023-08-03	144.00	144.00	144.00	144.00	117.58	0
2023-08-02	145.00	145.00	145.00	145.00	118.40	0
2023-08-01	145.50	148.92	145.50	145.50	118.81	106
2023-07-31	145.50	145.50	142.15	145.50	118.81	22,500
2023-07-28	145.50	145.50	145.50	145.50	118.81	0
2023-07-27	145.50	145.50	145.50	145.50	118.81	0
2023-07-26	145.50	148.02	142.08	145.50	118.81	3,089
2023-07-25	145.50	145.50	141.99	145.50	118.81	428
2023-07-24	145.00	145.50	141.90	145.50	118.81	3,262
2023-07-21	146.00	146.00	146.00	146.00	119.22	0
2023-07-20	145.50	148.92	141.18	145.50	118.81	1,352
2023-07-19	145.50	145.50	142.08	145.50	118.81	36,678
2023-07-18	146.00	150.00	144.00	145.50	118.81	45,146
2023-07-17	146.00	146.00	146.00	146.00	119.22	0
2023-07-14	147.00	147.00	145.62	147.00	120.03	1,926
2023-07-13	147.00	147.00	145.00	147.00	120.03	5,355
2023-07-12	144.00	147.80	143.62	146.00	119.22	8,349
2023-07-11	144.00	144.00	141.20	144.00	117.58	75,658
2023-07-10	144.00	148.00	144.00	144.00	117.58	872
2023-07-07	143.00	144.00	140.70	144.00	117.58	41,979
2023-07-06	143.00	143.00	138.00	143.00	116.77	7,056
2023-07-05	143.50	144.00	143.50	144.00	117.58	6,605
2023-07-04	143.50	143.50	143.50	143.50	117.18	0
2023-07-03	145.00	148.00	145.00	145.00	118.40	15,243
2023-06-30	145.00	145.00	144.00	145.00	118.40	2,000
2023-06-29	145.00	145.00	145.00	145.00	118.40	0
2023-06-28	143.50	146.92	140.71	143.00	116.77	10,562

← NewerPage 14 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.