UIL Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	128.50	128.50	122.00	128.50	103.46	77,013
2023-03-27	128.00	129.00	126.00	129.00	103.87	3,895
2023-03-24	128.00	128.00	126.00	128.00	103.06	19,589
2023-03-23	131.00	132.00	128.00	131.00	105.48	3,579
2023-03-22	132.00	132.00	128.00	131.00	105.48	37,827
2023-03-21	135.00	135.30	132.00	135.00	108.70	1,223
2023-03-20	135.00	135.60	130.00	135.00	108.70	14,700
2023-03-17	141.00	141.00	132.00	137.00	110.31	31,832
2023-03-16	141.00	141.00	132.00	141.00	113.53	6,175
2023-03-15	141.00	144.00	141.00	141.00	113.53	2,083
2023-03-14	141.00	141.00	133.44	141.00	113.53	3,385
2023-03-13	145.00	145.00	131.00	142.50	114.74	75,590
2023-03-10	138.00	141.39	135.00	139.50	112.32	41,549
2023-03-09	141.64	141.64	136.80	141.00	113.53	16,500
2023-03-08	142.00	148.00	136.96	142.00	114.33	5,058
2023-03-07	142.00	142.00	142.00	142.00	114.33	0
2023-03-06	142.64	142.64	138.38	142.00	114.33	16,280
2023-03-03	143.00	143.00	137.96	143.00	115.14	11,877
2023-03-02	144.00	144.00	137.28	144.00	115.94	10,598
2023-03-01	143.00	146.00	136.00	146.00	115.94	79,406
2023-02-28	145.00	145.00	138.00	143.00	113.56	20,961
2023-02-27	146.50	150.00	138.00	146.50	116.34	10,530
2023-02-24	149.60	149.60	139.14	146.50	116.34	198,079
2023-02-23	151.00	154.00	148.00	154.00	122.30	809
2023-02-22	154.00	154.00	154.00	154.00	122.30	0
2023-02-21	153.00	154.00	150.34	154.00	122.30	27,614
2023-02-20	153.00	155.50	150.34	155.50	123.49	189
2023-02-17	155.50	155.50	150.00	155.50	123.49	14,000
2023-02-16	160.00	160.00	152.32	159.50	126.67	46,547
2023-02-15	159.00	160.00	154.36	160.00	127.06	10,000
2023-02-14	160.00	161.00	153.88	159.00	126.27	20,104
2023-02-13	160.00	162.72	160.00	160.00	127.06	710
2023-02-10	160.00	160.00	160.00	160.00	127.06	0
2023-02-09	160.00	160.00	154.50	160.00	127.06	750
2023-02-08	161.50	167.50	155.39	161.50	128.25	65,555
2023-02-07	161.50	161.50	157.08	161.50	128.25	7,000
2023-02-06	163.00	163.00	163.00	163.00	129.45	0
2023-02-03	162.00	163.00	161.45	163.00	129.45	421
2023-02-02	162.00	162.00	156.25	162.00	128.65	7,193
2023-02-01	162.00	162.00	156.00	162.00	128.65	10,161
2023-01-31	162.00	162.00	159.50	162.00	128.65	62
2023-01-30	162.00	162.00	154.00	162.00	128.65	22,402
2023-01-27	163.00	163.00	156.00	163.00	129.45	17,913
2023-01-26	163.00	163.00	156.00	163.00	129.45	107,800
2023-01-25	162.50	163.00	157.34	163.00	129.45	3,103
2023-01-24	161.00	162.50	155.00	162.50	129.05	16,110
2023-01-23	159.31	161.00	159.31	161.00	127.86	7,000
2023-01-20	158.00	161.72	157.17	159.00	126.27	21,558
2023-01-19	158.00	158.00	149.74	158.00	125.47	23,278
2023-01-18	160.00	162.00	158.60	162.00	128.65	630
2023-01-17	158.50	160.00	157.35	160.00	127.06	1,271
2023-01-16	158.00	158.50	147.20	158.50	125.87	12,384
2023-01-13	157.50	160.00	146.72	160.00	127.06	17,660
2023-01-12	157.50	161.00	148.90	157.50	125.08	5,844
2023-01-11	157.50	157.50	157.50	157.50	125.08	0
2023-01-10	158.00	168.00	148.88	157.50	125.08	16,230
2023-01-09	158.00	158.00	158.00	158.00	125.47	0
2023-01-06	158.00	167.25	158.00	158.00	125.47	116
2023-01-05	157.00	162.80	157.00	157.50	125.08	6,904
2023-01-04	156.50	165.47	154.89	155.00	123.09	21,864

← NewerPage 16 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.