UIL Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	143.50	147.28	140.08	143.50	117.18	36,436
2023-06-26	144.00	147.37	143.50	143.50	117.18	117
2023-06-23	145.00	145.00	145.00	145.00	118.40	1,000
2023-06-22	144.00	144.00	142.08	144.00	117.58	108,225
2023-06-21	144.00	144.00	144.00	144.00	117.58	0
2023-06-20	144.00	147.44	144.00	144.00	117.58	2
2023-06-19	144.00	144.00	143.00	144.00	117.58	208
2023-06-16	144.00	146.50	143.00	146.50	119.63	3,999
2023-06-15	141.00	141.00	141.00	141.00	115.13	1,000
2023-06-14	144.50	144.50	144.50	144.50	117.99	0
2023-06-13	144.50	144.50	144.50	144.50	117.99	0
2023-06-12	143.00	146.00	142.00	142.00	115.95	63,998
2023-06-09	141.50	141.50	141.50	141.50	115.54	0
2023-06-08	141.00	145.50	141.00	141.00	115.13	7,673
2023-06-07	141.50	144.74	139.00	139.00	113.50	6,235
2023-06-06	141.50	146.00	141.50	141.50	115.54	6,000
2023-06-05	141.50	141.50	141.50	141.50	115.54	0
2023-06-02	141.50	141.50	137.18	141.50	115.54	1,314
2023-06-01	141.50	141.50	137.00	141.50	115.54	7,674
2023-05-31	143.50	147.55	139.00	143.50	115.54	53,639
2023-05-30	143.50	147.55	139.09	143.50	115.54	4,259
2023-05-26	143.50	143.50	143.50	143.50	115.54	0
2023-05-25	143.50	144.76	143.50	143.50	115.54	2,750
2023-05-24	143.50	143.50	143.50	143.50	115.54	0
2023-05-23	147.00	147.28	146.88	147.00	118.36	94,915
2023-05-22	146.50	147.00	144.40	147.00	118.36	3,892
2023-05-19	146.50	146.50	145.30	146.50	117.96	18,761
2023-05-18	146.00	146.00	146.00	146.00	117.56	0
2023-05-17	146.00	146.00	145.20	146.00	117.56	6,825
2023-05-16	146.00	146.00	145.22	146.00	117.56	2,500
2023-05-15	145.22	146.00	145.22	146.00	117.56	104,000
2023-05-12	144.50	146.75	142.95	145.50	117.15	5,479
2023-05-11	144.50	144.50	144.50	144.50	116.35	0
2023-05-10	141.90	146.75	141.90	144.50	116.35	3,948
2023-05-09	139.50	142.00	139.50	139.50	112.32	205
2023-05-05	138.00	141.00	137.50	141.00	113.53	6,962
2023-05-04	141.00	141.00	139.30	141.00	113.53	2,800
2023-05-03	141.00	141.65	141.00	141.00	113.53	332
2023-05-02	137.50	141.00	133.90	141.00	113.53	54,316
2023-04-28	139.00	140.50	139.00	140.50	113.13	115,970
2023-04-27	139.00	139.00	138.00	139.00	111.92	11,000
2023-04-26	140.00	140.00	138.00	140.00	112.72	8,094
2023-04-25	138.00	140.00	138.00	139.00	111.92	29,561
2023-04-24	135.50	139.28	131.00	135.50	109.10	31,090
2023-04-21	135.50	135.50	135.50	135.50	109.10	0
2023-04-20	137.00	139.55	135.50	135.50	109.10	2,502
2023-04-19	129.50	140.00	127.70	137.00	110.31	8,190
2023-04-18	130.00	133.20	125.00	129.50	104.27	13,911
2023-04-17	129.00	132.00	126.00	130.00	104.67	9,787
2023-04-14	128.00	129.00	126.96	129.00	103.87	1,500
2023-04-13	128.50	132.00	128.50	128.50	103.46	2,078
2023-04-12	128.50	131.65	128.50	128.50	103.46	2,615
2023-04-11	128.00	130.39	125.00	128.50	103.46	3,730
2023-04-06	128.00	130.39	124.00	128.50	103.46	25,616
2023-04-05	129.00	129.50	129.00	129.00	103.87	232,243
2023-04-04	129.00	131.94	126.00	129.00	103.87	3,872
2023-04-03	128.50	128.78	128.50	128.50	103.46	35,281
2023-03-31	128.50	128.78	128.50	128.50	103.46	3,533
2023-03-30	129.32	129.32	125.00	128.50	103.46	19,772
2023-03-29	129.00	129.86	125.00	129.50	104.27	9,575

← NewerPage 15 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.