UIL Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 234.00 | 247.00 | 228.56 | 236.00 | 181.59 | 2,431 |
| 2022-04-11 | 236.00 | 248.00 | 236.00 | 236.00 | 181.59 | 4,120 |
| 2022-04-08 | 244.00 | 244.00 | 241.09 | 244.00 | 187.74 | 17,122 |
| 2022-04-07 | 246.00 | 248.00 | 244.00 | 244.00 | 187.74 | 7,351 |
| 2022-04-06 | 240.00 | 252.00 | 240.00 | 246.00 | 189.28 | 8,595 |
| 2022-04-05 | 238.00 | 242.00 | 238.00 | 238.00 | 183.13 | 1,000 |
| 2022-04-04 | 238.00 | 248.00 | 238.00 | 238.00 | 183.13 | 1,682 |
| 2022-04-01 | 241.00 | 246.00 | 237.00 | 238.00 | 183.13 | 32,350 |
| 2022-03-31 | 241.00 | 246.00 | 238.00 | 240.00 | 184.66 | 27,926 |
| 2022-03-30 | 240.00 | 240.00 | 234.00 | 240.00 | 184.66 | 15,187 |
| 2022-03-29 | 240.00 | 240.00 | 240.00 | 240.00 | 184.66 | 16 |
| 2022-03-28 | 235.00 | 240.00 | 226.00 | 240.00 | 184.66 | 16,086 |
| 2022-03-25 | 241.00 | 245.88 | 234.00 | 240.00 | 184.66 | 12,528 |
| 2022-03-24 | 240.00 | 241.20 | 240.00 | 240.00 | 184.66 | 3,400 |
| 2022-03-23 | 238.00 | 238.00 | 238.00 | 238.00 | 183.13 | 0 |
| 2022-03-22 | 235.00 | 238.00 | 227.00 | 238.00 | 183.13 | 8,621 |
| 2022-03-21 | 234.00 | 234.00 | 234.00 | 234.00 | 180.05 | 0 |
| 2022-03-18 | 234.00 | 234.00 | 225.00 | 234.00 | 180.05 | 2,584 |
| 2022-03-17 | 238.00 | 238.00 | 238.00 | 238.00 | 183.13 | 0 |
| 2022-03-16 | 233.00 | 241.06 | 233.00 | 233.00 | 179.28 | 423 |
| 2022-03-15 | 227.00 | 235.76 | 227.00 | 227.00 | 174.66 | 10,334 |
| 2022-03-14 | 225.00 | 230.00 | 225.00 | 225.00 | 173.12 | 250 |
| 2022-03-11 | 225.00 | 225.00 | 225.00 | 225.00 | 173.12 | 0 |
| 2022-03-10 | 225.00 | 225.00 | 214.86 | 225.00 | 173.12 | 212 |
| 2022-03-09 | 225.00 | 238.00 | 225.00 | 225.00 | 173.12 | 92 |
| 2022-03-08 | 226.00 | 236.00 | 215.00 | 224.00 | 172.35 | 8,269 |
| 2022-03-07 | 228.00 | 228.00 | 228.00 | 228.00 | 175.43 | 0 |
| 2022-03-04 | 231.00 | 234.24 | 222.00 | 228.00 | 175.43 | 2,514 |
| 2022-03-03 | 228.00 | 228.00 | 224.00 | 228.00 | 175.43 | 132,763 |
| 2022-03-02 | 227.00 | 229.20 | 224.00 | 228.00 | 173.89 | 11,421 |
| 2022-03-01 | 227.00 | 227.00 | 224.00 | 227.00 | 173.13 | 8,934 |
| 2022-02-28 | 229.00 | 231.50 | 229.00 | 229.00 | 174.66 | 1,000 |
| 2022-02-25 | 232.00 | 232.84 | 226.00 | 229.00 | 174.66 | 60,352 |
| 2022-02-24 | 229.00 | 231.10 | 221.00 | 230.00 | 175.42 | 47,652 |
| 2022-02-23 | 232.00 | 238.00 | 232.00 | 232.00 | 176.94 | 8,625 |
| 2022-02-22 | 235.36 | 235.36 | 224.80 | 232.00 | 176.94 | 5,245 |
| 2022-02-21 | 245.00 | 248.00 | 232.02 | 241.00 | 183.81 | 5,180 |
| 2022-02-18 | 245.00 | 250.20 | 245.00 | 245.00 | 186.86 | 359 |
| 2022-02-17 | 241.00 | 245.00 | 232.00 | 245.00 | 186.86 | 5,078 |
| 2022-02-16 | 246.00 | 252.00 | 232.00 | 241.00 | 183.81 | 22,400 |
| 2022-02-15 | 247.00 | 250.64 | 236.08 | 246.00 | 187.62 | 16,714 |
| 2022-02-14 | 249.00 | 252.08 | 238.00 | 249.00 | 189.91 | 18,529 |
| 2022-02-11 | 251.00 | 251.00 | 251.00 | 251.00 | 191.43 | 0 |
| 2022-02-10 | 254.00 | 254.64 | 248.63 | 251.00 | 191.43 | 9,158 |
| 2022-02-09 | 249.00 | 260.00 | 249.00 | 249.00 | 189.91 | 7,087 |
| 2022-02-08 | 248.00 | 258.00 | 245.00 | 250.00 | 190.67 | 32,998 |
| 2022-02-07 | 248.00 | 248.00 | 238.00 | 248.00 | 189.15 | 32,500 |
| 2022-02-04 | 248.00 | 250.80 | 238.00 | 248.00 | 189.15 | 25,496 |
| 2022-02-03 | 248.00 | 248.00 | 248.00 | 248.00 | 189.15 | 0 |
| 2022-02-02 | 250.00 | 251.00 | 242.00 | 251.00 | 191.43 | 18,458 |
| 2022-02-01 | 250.00 | 250.00 | 250.00 | 250.00 | 190.67 | 0 |
| 2022-01-31 | 250.00 | 250.00 | 242.00 | 250.00 | 190.67 | 3,325 |
| 2022-01-28 | 250.00 | 250.00 | 250.00 | 250.00 | 190.67 | 0 |
| 2022-01-27 | 250.00 | 250.00 | 242.00 | 250.00 | 190.67 | 312 |
| 2022-01-26 | 250.00 | 260.00 | 250.00 | 250.00 | 190.67 | 1,918 |
| 2022-01-25 | 248.00 | 258.00 | 240.00 | 250.00 | 190.67 | 4,433 |
| 2022-01-24 | 248.00 | 248.00 | 238.00 | 248.00 | 189.15 | 2,945 |
| 2022-01-21 | 248.00 | 248.00 | 238.00 | 248.00 | 189.15 | 4,207 |
| 2022-01-20 | 250.00 | 250.00 | 250.00 | 250.00 | 190.67 | 0 |
| 2022-01-19 | 253.00 | 253.00 | 241.00 | 253.00 | 192.96 | 37,000 |
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.