UIL Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	187.00	188.40	187.00	187.00	145.24	1,442
2022-07-11	187.00	190.00	183.92	187.00	145.24	3,115
2022-07-08	187.00	193.00	187.00	187.00	145.24	557
2022-07-07	187.00	187.00	176.00	187.00	145.24	31,135
2022-07-06	191.00	191.00	178.00	191.00	148.34	10,000
2022-07-05	195.50	195.50	190.00	195.50	151.84	78
2022-07-04	186.50	187.50	175.00	187.50	145.62	3,967
2022-07-01	186.50	190.00	183.00	186.50	144.85	24,526
2022-06-30	197.50	202.50	185.00	187.50	145.62	18,284
2022-06-29	200.00	200.00	181.00	200.00	155.33	27,180
2022-06-28	195.00	197.00	185.76	197.00	153.00	7,926
2022-06-27	195.00	195.00	195.00	195.00	151.45	0
2022-06-24	191.60	191.60	184.70	191.00	148.34	2,629
2022-06-23	196.00	200.00	192.00	193.00	149.90	20,146
2022-06-22	197.00	197.00	194.00	197.00	153.00	26,000
2022-06-21	203.00	203.00	203.00	203.00	157.66	0
2022-06-20	212.00	212.48	195.00	208.00	161.55	43,076
2022-06-17	211.00	213.00	200.00	213.00	165.43	8,932
2022-06-16	211.00	211.00	202.20	211.00	163.88	2,000
2022-06-15	209.00	209.00	204.20	209.00	162.32	1,572
2022-06-14	214.00	214.00	204.20	214.00	166.21	2,963
2022-06-13	207.00	207.00	204.20	207.00	160.77	4,009
2022-06-10	216.00	230.00	216.00	216.00	167.76	562
2022-06-09	216.00	221.32	216.00	216.00	167.76	99
2022-06-08	216.00	216.00	205.56	216.00	167.76	2,315
2022-06-07	216.00	216.00	203.40	216.00	167.76	10,586
2022-06-06	214.00	225.76	203.12	216.00	167.76	5,592
2022-06-01	214.00	214.00	198.00	214.00	166.21	52,586
2022-05-31	215.00	224.00	215.00	215.00	165.43	98
2022-05-30	214.00	214.00	212.80	214.00	164.66	2,500
2022-05-27	214.00	214.00	214.00	214.00	164.66	0
2022-05-26	215.00	215.00	215.00	215.00	165.43	600
2022-05-25	216.00	216.00	202.56	216.00	166.20	1,375
2022-05-24	206.00	206.00	202.08	206.00	158.50	1,420
2022-05-23	212.00	212.00	202.00	209.00	160.81	45,904
2022-05-20	213.00	217.00	202.00	213.00	163.89	20,208
2022-05-19	213.00	213.00	204.64	213.00	163.89	12
2022-05-18	219.00	219.00	214.00	219.00	168.51	3,392
2022-05-17	226.00	236.00	219.00	220.00	169.28	3,863
2022-05-16	226.00	227.00	216.00	227.00	174.66	3
2022-05-13	227.00	227.00	227.00	227.00	174.66	0
2022-05-12	221.00	227.00	216.00	227.00	174.66	3,500
2022-05-11	224.00	225.92	220.00	224.00	172.35	8,752
2022-05-10	225.00	229.00	220.00	225.00	173.12	4,673
2022-05-09	225.00	227.00	220.50	225.00	173.12	3,396
2022-05-06	227.00	227.00	224.00	227.00	174.66	449
2022-05-05	227.00	227.00	226.00	227.00	174.66	15,948
2022-05-04	230.00	230.00	229.25	230.00	176.97	4,382
2022-05-03	238.00	238.00	229.00	238.00	183.13	658
2022-04-29	236.00	238.00	228.20	238.00	183.13	2,000
2022-04-28	230.80	236.00	230.80	236.00	181.59	500
2022-04-27	230.00	230.00	226.00	230.00	176.97	6,871
2022-04-26	231.00	231.00	224.00	231.00	177.74	6,258
2022-04-25	236.00	236.00	225.29	236.00	181.59	25,008
2022-04-22	236.00	236.00	228.40	236.00	181.59	9,075
2022-04-21	237.46	237.46	230.00	236.00	181.59	1,503
2022-04-20	236.75	236.75	226.00	230.00	176.97	32,200
2022-04-19	237.00	237.00	228.40	234.00	180.05	9,564
2022-04-14	239.00	242.00	230.00	238.00	183.13	17,283
2022-04-13	234.00	244.00	230.00	239.00	183.90	7,836

← NewerPage 19 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.