UIL Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	201.00	201.00	201.00	201.00	197.11	0
2026-04-28	201.00	204.60	201.00	201.00	197.11	10,000
2026-04-27	199.00	199.00	199.00	199.00	195.15	0
2026-04-24	199.00	199.00	199.00	199.00	195.15	0
2026-04-23	199.00	206.00	199.00	199.00	195.15	51
2026-04-22	199.00	199.00	199.00	199.00	195.15	0
2026-04-21	200.00	206.00	199.50	199.50	195.64	56
2026-04-20	200.00	206.00	194.00	200.00	196.13	4,619
2026-04-17	200.00	200.00	200.00	200.00	196.13	0
2026-04-16	200.00	200.00	200.00	200.00	196.13	0
2026-04-15	199.00	205.00	192.00	195.00	191.22	6,365
2026-04-14	199.00	206.00	192.00	199.00	195.15	4,279
2026-04-13	199.00	206.00	192.70	199.00	195.15	3,411
2026-04-10	199.00	206.00	199.00	199.00	195.15	862
2026-04-09	199.00	210.00	192.00	210.00	205.93	14,060
2026-04-08	200.00	206.00	192.00	199.00	195.15	18
2026-04-07	199.00	204.00	192.10	196.00	192.20	11,140
2026-04-02	198.00	199.00	192.40	199.00	195.15	19,123
2026-04-01	201.00	202.96	194.70	200.00	196.13	45,296
2026-03-31	201.00	208.00	194.00	201.00	197.11	18,895
2026-03-30	201.50	203.80	194.00	201.00	197.11	38,182
2026-03-27	195.13	195.13	195.00	195.00	191.22	1,264
2026-03-26	201.50	208.00	195.00	201.50	197.60	2,447
2026-03-25	201.50	206.44	201.50	201.50	197.60	62,068
2026-03-24	201.50	208.00	195.00	201.50	197.60	4,906
2026-03-23	204.00	204.00	195.00	201.50	197.60	11,496
2026-03-20	206.00	208.00	206.00	206.00	202.01	9,474
2026-03-19	201.00	206.00	200.00	204.00	200.05	36,811
2026-03-18	201.00	208.00	198.00	202.00	198.09	26,061
2026-03-17	202.00	204.00	200.00	200.00	196.13	16,916
2026-03-16	198.00	200.00	198.00	200.00	196.13	15,229
2026-03-13	197.00	198.00	197.00	197.00	193.18	6,158
2026-03-12	197.00	202.00	196.00	202.00	198.09	32,035
2026-03-11	194.00	198.00	194.00	197.00	193.18	13
2026-03-10	190.50	195.00	186.00	193.00	189.26	9,519
2026-03-09	189.50	195.00	186.00	194.00	190.24	32,753
2026-03-06	192.50	197.89	190.50	190.50	186.81	606
2026-03-05	187.00	194.00	180.00	190.50	186.81	521
2026-03-04	187.00	194.00	180.00	187.00	181.42	10,294
2026-03-03	187.00	194.00	176.00	180.00	174.63	11,499
2026-03-02	192.00	194.00	180.00	180.00	174.63	26,245
2026-02-27	189.00	194.00	177.00	192.00	186.27	18,234
2026-02-26	182.50	187.00	178.00	185.50	179.96	5,546
2026-02-25	181.50	187.00	175.00	182.50	177.05	10,038
2026-02-24	181.00	181.00	176.00	181.00	175.60	4,138
2026-02-23	179.50	184.00	173.00	180.00	174.63	39
2026-02-20	176.00	184.00	175.00	179.50	174.14	126,208
2026-02-19	174.00	178.00	173.60	175.00	169.77	13,450
2026-02-18	174.00	176.80	174.00	174.00	168.80	11,000
2026-02-17	172.00	172.00	172.00	172.00	166.86	0
2026-02-16	167.00	169.00	167.00	169.00	163.95	16,751
2026-02-13	167.00	167.00	164.00	167.00	162.01	32,824
2026-02-12	163.50	170.00	163.10	167.00	162.01	6,882
2026-02-11	164.00	164.00	164.00	164.00	159.10	0
2026-02-10	161.00	163.00	158.00	163.00	158.13	1,500
2026-02-09	162.50	170.00	162.50	162.50	157.65	2,645
2026-02-06	160.00	170.00	150.00	160.00	155.22	5,793
2026-02-05	160.00	163.80	160.00	160.00	155.22	18,593
2026-02-04	165.25	165.25	150.00	160.00	155.22	18,260
2026-02-03	160.00	170.00	158.80	167.50	162.50	58,609

← NewerPage 3 of 22 · 1,265 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.