UIL Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	253.00	253.00	240.00	253.00	192.96	53,152
2022-01-17	244.00	253.00	238.00	253.00	192.96	22,542
2022-01-14	248.00	255.00	238.00	244.00	186.10	4,358
2022-01-13	250.00	255.00	250.00	250.00	190.67	114
2022-01-12	250.00	255.00	242.00	250.00	190.67	1,091
2022-01-11	250.00	255.00	241.00	250.00	190.67	3,503
2022-01-10	247.00	251.20	238.00	250.00	190.67	14,953
2022-01-07	247.00	255.80	247.00	247.00	188.38	3,000
2022-01-06	246.00	255.80	242.00	246.00	187.62	2,725
2022-01-05	248.00	248.00	248.00	248.00	189.15	0
2022-01-04	251.00	257.50	245.96	250.00	190.67	19,364
2021-12-31	250.00	257.80	250.00	250.00	190.67	1,163
2021-12-30	250.00	250.00	250.00	250.00	190.67	0
2021-12-29	251.00	255.84	250.00	250.00	190.67	248
2021-12-24	245.00	254.00	244.00	251.00	191.43	28,926
2021-12-23	246.25	246.25	240.50	245.00	186.86	1,067
2021-12-22	247.00	247.00	246.00	246.00	187.62	10,000
2021-12-21	246.00	247.00	242.00	246.00	187.62	18,227
2021-12-20	243.00	246.00	236.42	246.00	187.62	11,455
2021-12-17	237.00	243.00	236.00	243.00	185.33	12,246
2021-12-16	234.00	237.00	228.12	237.00	180.76	9,419
2021-12-15	233.00	234.00	228.00	234.00	178.47	5,593
2021-12-14	233.00	234.10	233.00	233.00	177.71	2,666
2021-12-13	233.00	234.25	233.00	233.00	177.71	2,000
2021-12-10	234.25	234.25	230.00	233.00	177.71	5,367
2021-12-09	238.00	238.00	232.00	235.00	179.23	20,754
2021-12-08	238.00	240.00	234.00	239.00	182.28	12,202
2021-12-07	245.00	245.50	238.00	242.00	184.57	28,465
2021-12-06	244.00	245.00	240.00	245.00	186.86	12,193
2021-12-03	246.00	246.00	246.00	246.00	187.62	18,100
2021-12-02	245.00	245.00	240.00	245.00	186.86	3,840
2021-12-01	245.00	246.25	245.00	245.00	185.33	5,000
2021-11-30	245.00	245.00	240.00	245.00	185.33	3,813
2021-11-29	246.00	247.00	245.00	247.00	186.85	4,649
2021-11-26	240.00	240.00	236.00	240.00	181.55	5,210
2021-11-25	246.00	252.00	242.14	252.00	190.63	15,451
2021-11-24	246.00	246.00	242.12	246.00	186.09	3,124
2021-11-23	250.00	251.90	244.00	247.00	186.85	7,001
2021-11-22	249.00	249.00	245.00	249.00	188.36	25,892
2021-11-19	250.00	250.25	245.00	249.00	188.36	13,247
2021-11-18	245.00	246.00	240.00	240.00	181.55	23,580
2021-11-17	245.00	246.00	240.00	240.00	181.55	2,362
2021-11-16	245.00	246.25	240.10	245.00	185.33	8,215
2021-11-15	247.00	249.00	244.06	245.00	185.33	28,562
2021-11-12	245.00	246.76	240.00	244.00	184.58	74,451
2021-11-11	247.00	247.00	242.00	242.00	183.06	78,551
2021-11-10	244.00	247.00	240.80	247.00	186.85	15,969
2021-11-09	247.50	247.50	240.00	244.00	184.58	30,962
2021-11-08	254.00	254.00	240.26	254.00	192.14	22,678
2021-11-05	256.00	256.00	245.00	256.00	193.65	121,219
2021-11-04	260.00	260.00	252.00	260.00	196.68	6,294
2021-11-03	258.00	258.00	251.00	258.00	195.17	17
2021-11-02	258.00	258.00	250.16	258.00	195.17	1,180
2021-11-01	262.00	262.80	254.00	262.00	198.19	39,504
2021-10-29	262.00	263.44	255.00	262.00	198.19	5,871
2021-10-28	262.00	262.00	262.00	262.00	198.19	0
2021-10-27	260.00	262.00	250.00	262.00	198.19	10,212
2021-10-26	260.00	262.50	251.00	260.00	196.68	8,373
2021-10-25	260.00	270.00	260.00	260.00	196.68	1
2021-10-22	262.00	262.00	252.00	262.00	198.19	51,385

← NewerPage 21 of 22 · 1,261 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.