UIL Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	196.00	196.00	196.00	196.00	194.11	0
2026-07-23	196.50	201.00	196.00	196.00	194.11	2,500
2026-07-22	196.00	204.00	189.00	196.50	194.60	23,462
2026-07-21	197.00	202.60	197.00	197.00	195.10	863
2026-07-20	199.00	206.00	194.00	200.00	198.07	8,331
2026-07-17	203.00	206.00	200.00	201.00	199.06	3,352
2026-07-16	205.00	214.00	205.00	205.00	203.02	22,450
2026-07-15	202.00	210.00	202.00	210.00	207.97	12,510
2026-07-14	201.00	206.00	198.00	202.00	200.05	3,169
2026-07-13	199.00	204.00	199.00	199.00	197.08	1,114
2026-07-10	199.00	204.00	199.00	199.00	197.08	1,500
2026-07-09	198.00	198.00	198.00	198.00	196.09	0
2026-07-08	199.00	206.00	198.00	198.00	196.09	4,783
2026-07-07	199.00	199.00	199.00	199.00	197.08	0
2026-07-06	199.00	199.00	199.00	199.00	197.08	0
2026-07-03	200.00	206.00	199.00	199.00	197.08	241
2026-07-02	200.00	200.00	200.00	200.00	198.07	0
2026-07-01	205.00	206.00	200.00	203.00	201.04	19,573
2026-06-30	204.00	206.00	204.00	204.00	202.03	19,693
2026-06-29	203.00	206.00	202.20	204.00	202.03	2,501
2026-06-26	203.00	206.00	200.00	203.00	201.04	504
2026-06-25	203.00	205.64	200.36	203.00	201.04	19,980
2026-06-24	203.00	203.00	203.00	203.00	201.04	0
2026-06-23	202.00	205.50	200.72	203.00	201.04	3,290
2026-06-22	202.00	202.00	198.80	202.00	200.05	3,412
2026-06-19	200.00	202.00	195.20	202.00	200.05	15,549
2026-06-18	200.00	200.00	200.00	200.00	198.07	0
2026-06-17	194.00	194.00	194.00	194.00	192.13	11
2026-06-16	199.00	206.00	188.00	200.00	198.07	3,418
2026-06-15	199.00	206.00	199.00	199.00	197.08	11
2026-06-12	199.00	199.00	199.00	199.00	197.08	0
2026-06-11	199.00	199.00	193.00	199.00	197.08	4,187
2026-06-10	204.00	207.39	204.00	204.00	200.05	83
2026-06-09	207.00	207.40	202.00	202.00	198.09	412
2026-06-08	207.00	210.00	206.00	207.00	202.99	25,762
2026-06-05	207.00	207.88	207.00	207.00	202.99	13,677
2026-06-04	207.00	207.40	207.00	207.00	202.99	2,302
2026-06-03	203.00	203.00	200.00	203.00	199.07	12,266
2026-06-02	207.00	207.75	207.00	207.00	202.99	64,611
2026-06-01	204.00	208.00	200.00	206.00	202.01	5,624
2026-05-29	200.00	208.00	200.00	200.00	196.13	13,861
2026-05-28	193.50	206.00	187.00	188.00	184.36	3,644
2026-05-27	196.00	200.00	188.00	188.00	184.36	918
2026-05-26	196.00	199.58	192.00	196.00	192.20	8,685
2026-05-22	196.00	196.00	192.00	196.00	192.20	500
2026-05-21	196.00	199.58	196.00	196.00	192.20	26
2026-05-20	199.00	205.29	192.00	196.00	192.20	4,742
2026-05-19	199.00	199.00	193.00	199.00	195.15	1,986
2026-05-18	198.00	204.00	192.00	199.00	195.15	0
2026-05-15	196.00	199.60	192.00	192.00	188.28	14,296
2026-05-14	196.00	196.00	192.20	196.00	192.20	1,832
2026-05-13	202.00	202.00	202.00	202.00	198.09	2
2026-05-12	197.00	197.00	193.00	194.50	190.73	2,968
2026-05-11	196.00	200.00	193.60	197.00	193.18	1,220
2026-05-08	197.00	199.80	196.00	196.00	192.20	162
2026-05-07	199.00	201.00	197.00	197.00	193.18	3,977
2026-05-06	199.00	199.00	199.00	199.00	195.15	0
2026-05-05	199.00	206.00	199.00	199.00	195.15	5
2026-05-01	199.00	204.00	196.00	199.00	195.15	4,939
2026-04-30	199.50	206.00	195.21	199.00	195.15	58,378

← NewerPage 2 of 5 · 253 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.