UIL Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	160.00	168.00	153.51	156.50	124.28	20,066
2022-12-30	160.00	160.00	160.00	160.00	127.06	0
2022-12-29	160.00	160.00	150.00	160.00	127.06	960
2022-12-28	160.00	166.00	156.80	160.00	127.06	3,362
2022-12-23	155.00	166.00	145.90	155.00	123.09	28,286
2022-12-22	155.00	155.00	144.00	155.00	123.09	3,000
2022-12-21	156.00	156.00	156.00	156.00	123.89	0
2022-12-20	156.00	156.00	144.00	156.00	123.89	2,002
2022-12-19	160.00	160.00	148.00	160.00	127.06	154
2022-12-16	160.00	163.60	160.00	160.00	127.06	2,000
2022-12-15	160.00	160.00	160.00	160.00	127.06	0
2022-12-14	153.00	160.00	148.00	160.00	127.06	2,835
2022-12-13	153.00	156.10	153.00	153.00	121.50	428
2022-12-12	153.00	153.00	148.00	153.00	121.50	3,687
2022-12-09	154.00	154.00	147.00	154.00	122.30	5,129
2022-12-08	155.00	159.00	152.00	156.00	123.89	21,636
2022-12-07	158.50	160.00	152.00	156.00	123.89	9,500
2022-12-06	165.00	180.00	161.00	161.00	127.86	30,377
2022-12-05	168.00	170.00	156.00	170.00	135.00	165,500
2022-12-02	168.00	168.00	168.00	168.00	133.42	0
2022-12-01	168.00	168.00	156.00	168.00	133.42	2,125
2022-11-30	168.00	168.00	157.00	168.00	131.83	7,978
2022-11-29	169.00	175.92	157.82	168.00	131.83	4,661
2022-11-28	169.00	169.00	169.00	169.00	132.61	0
2022-11-25	169.50	169.50	157.00	169.50	133.00	546
2022-11-24	169.50	176.00	169.50	169.50	133.00	564
2022-11-23	168.50	168.50	168.50	168.50	132.22	0
2022-11-22	169.50	173.00	157.40	169.50	133.00	14,291
2022-11-21	168.00	169.00	156.00	169.00	132.61	1,770
2022-11-18	165.00	168.00	156.54	168.00	131.83	3,585
2022-11-17	165.00	165.00	156.50	165.00	129.47	2,070
2022-11-16	165.00	165.00	156.00	165.00	129.47	26,575
2022-11-15	164.00	164.00	157.00	164.00	128.69	52,911
2022-11-14	162.90	162.90	160.00	160.00	125.55	7,485
2022-11-11	166.50	171.00	154.75	166.00	130.26	184,840
2022-11-10	166.50	166.50	160.00	166.50	130.65	5,888
2022-11-09	169.00	169.00	161.00	168.50	132.22	36,500
2022-11-08	182.50	185.00	168.00	174.50	136.93	9,548
2022-11-07	176.50	177.00	176.50	176.50	138.50	41,000
2022-11-04	166.00	176.00	166.00	176.00	138.11	21,673
2022-11-03	166.00	166.70	162.00	166.00	130.26	10,272
2022-11-02	168.72	168.72	166.00	166.00	130.26	1,000
2022-11-01	173.50	173.50	162.69	173.50	136.14	8,533
2022-10-31	163.50	164.00	163.50	163.50	128.30	387
2022-10-28	163.50	163.50	163.50	163.50	128.30	0
2022-10-27	165.00	165.00	162.00	163.50	128.30	9,500
2022-10-26	169.00	169.00	160.00	169.00	132.61	5,385
2022-10-25	171.50	171.50	171.50	171.50	134.57	0
2022-10-24	171.50	171.50	171.50	171.50	134.57	0
2022-10-21	174.00	174.00	174.00	174.00	136.54	0
2022-10-20	174.00	174.00	174.00	174.00	136.54	0
2022-10-19	173.50	174.50	163.00	174.00	136.54	328
2022-10-18	174.00	174.66	174.00	174.00	136.54	3,500
2022-10-17	174.00	174.00	166.00	174.00	136.54	2,449
2022-10-14	175.50	175.50	175.50	175.50	137.71	0
2022-10-13	175.50	175.50	175.50	175.50	137.71	0
2022-10-12	176.45	176.45	172.50	175.50	137.71	3,641
2022-10-11	176.00	176.00	176.00	176.00	138.11	0
2022-10-10	178.00	182.00	172.50	178.00	139.67	1,765
2022-10-07	180.42	180.42	172.00	179.00	140.46	15,277

← NewerPage 17 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.