UIL Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	185.00	186.00	177.50	186.00	145.95	5,886
2022-10-05	187.50	187.50	181.37	187.50	147.13	610
2022-10-04	188.50	200.00	181.37	188.50	147.91	2,439
2022-10-03	186.00	199.77	177.00	187.50	147.13	108,493
2022-09-30	186.00	198.00	179.53	188.50	147.91	3,374
2022-09-29	188.50	188.50	188.50	188.50	147.91	0
2022-09-28	188.50	188.50	188.50	188.50	147.91	0
2022-09-27	186.00	188.50	179.53	188.50	147.91	2,083
2022-09-26	189.00	190.00	188.50	188.50	147.91	2,500
2022-09-23	189.50	189.50	189.50	189.50	148.70	0
2022-09-22	188.50	188.50	188.50	188.50	147.91	0
2022-09-21	192.00	192.00	192.00	192.00	150.66	0
2022-09-20	190.00	192.00	182.64	192.00	150.66	12
2022-09-16	190.00	190.00	188.00	190.00	149.09	14,992
2022-09-15	190.00	190.00	185.00	190.00	149.09	2,413
2022-09-14	190.00	192.50	184.00	192.50	151.05	4,000
2022-09-13	192.00	192.50	188.00	192.50	151.05	2,761
2022-09-12	193.50	193.50	193.50	193.50	151.84	0
2022-09-09	193.00	198.30	185.00	195.00	153.01	11,188
2022-09-08	193.50	200.00	193.50	193.50	151.84	603
2022-09-07	189.00	189.00	189.00	189.00	148.31	0
2022-09-06	189.00	189.00	189.00	189.00	148.31	0
2022-09-05	189.00	189.00	189.00	189.00	148.31	0
2022-09-02	185.50	192.10	185.00	190.00	149.09	1,830
2022-09-01	191.00	191.00	190.00	190.00	149.09	5,000
2022-08-31	193.00	195.50	193.00	195.50	151.84	1,400
2022-08-30	193.00	199.21	193.00	195.50	151.84	10,344
2022-08-26	197.00	202.53	197.00	199.50	154.94	16,856
2022-08-25	194.00	200.50	193.11	200.50	155.72	30,886
2022-08-24	198.50	198.50	198.50	198.50	154.17	0
2022-08-23	194.00	200.85	189.15	198.50	154.17	4,684
2022-08-22	192.50	196.50	192.50	196.50	152.61	15,286
2022-08-19	191.00	192.50	183.19	192.50	149.51	12
2022-08-18	193.50	194.40	183.00	192.50	149.51	5,277
2022-08-17	193.50	197.28	183.00	193.50	150.28	14,000
2022-08-16	193.50	193.50	193.50	193.50	150.28	0
2022-08-15	193.00	196.90	184.18	193.50	150.28	24,507
2022-08-12	193.50	193.50	184.00	193.50	150.28	5,516
2022-08-11	190.00	203.90	190.00	195.00	151.45	22,720
2022-08-10	188.50	189.50	186.00	189.50	147.18	67
2022-08-09	188.00	190.04	188.00	188.50	146.40	5,664
2022-08-08	188.00	193.00	188.00	188.00	146.01	619
2022-08-05	188.00	188.00	188.00	188.00	146.01	0
2022-08-04	188.00	188.00	188.00	188.00	146.01	0
2022-08-03	188.00	188.00	188.00	188.00	146.01	0
2022-08-02	187.00	188.00	181.00	188.00	146.01	1,854
2022-08-01	183.00	187.00	180.00	187.00	145.24	784
2022-07-29	181.00	183.00	176.00	183.00	142.13	13,653
2022-07-28	181.00	186.46	174.76	181.00	140.58	3,237
2022-07-27	181.00	181.00	181.00	181.00	140.58	0
2022-07-26	181.00	181.00	180.00	181.00	140.58	5,000
2022-07-25	180.50	180.50	169.43	180.50	140.19	4,438
2022-07-22	180.50	180.50	165.00	180.50	140.19	6,761
2022-07-21	180.50	180.50	167.00	180.50	140.19	12,082
2022-07-20	180.50	180.50	169.16	180.50	140.19	898
2022-07-19	180.50	180.50	167.00	180.50	140.19	6,074
2022-07-18	180.50	185.00	180.50	180.50	140.19	81
2022-07-15	180.50	180.50	180.50	180.50	140.19	0
2022-07-14	184.00	188.00	184.00	184.00	142.91	739
2022-07-13	184.00	184.00	175.00	184.00	142.91	1,375

← NewerPage 18 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.