UIL Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 160.00 | 160.00 | 160.00 | 160.00 | 155.22 | 0 |
| 2026-01-30 | 161.00 | 170.00 | 160.00 | 160.00 | 155.22 | 3,316 |
| 2026-01-29 | 161.00 | 161.00 | 161.00 | 161.00 | 156.19 | 0 |
| 2026-01-28 | 160.50 | 160.50 | 151.00 | 160.50 | 155.71 | 1 |
| 2026-01-27 | 164.50 | 164.50 | 159.00 | 164.50 | 159.59 | 20,498 |
| 2026-01-26 | 164.50 | 166.15 | 159.00 | 164.50 | 159.59 | 5,111 |
| 2026-01-23 | 164.50 | 170.00 | 159.00 | 170.00 | 164.92 | 201 |
| 2026-01-22 | 161.50 | 170.00 | 153.00 | 170.00 | 164.92 | 1,211 |
| 2026-01-21 | 160.50 | 161.50 | 154.61 | 161.50 | 156.68 | 2,009 |
| 2026-01-20 | 160.50 | 160.50 | 160.50 | 160.50 | 155.71 | 0 |
| 2026-01-19 | 160.50 | 160.50 | 152.90 | 160.50 | 155.71 | 2,735 |
| 2026-01-16 | 166.00 | 166.50 | 162.00 | 166.50 | 161.53 | 1,706 |
| 2026-01-15 | 166.00 | 166.00 | 162.05 | 166.00 | 161.04 | 1,249 |
| 2026-01-14 | 166.00 | 169.00 | 162.25 | 166.00 | 161.04 | 2,771 |
| 2026-01-13 | 165.00 | 169.16 | 165.00 | 165.00 | 160.07 | 300 |
| 2026-01-12 | 161.00 | 169.00 | 157.75 | 163.00 | 158.13 | 33,102 |
| 2026-01-09 | 161.00 | 162.50 | 160.00 | 160.00 | 155.22 | 621 |
| 2026-01-08 | 160.00 | 161.71 | 154.30 | 160.00 | 155.22 | 9,531 |
| 2026-01-07 | 160.00 | 162.23 | 154.30 | 159.50 | 154.74 | 1,093 |
| 2026-01-06 | 159.50 | 165.00 | 159.50 | 159.50 | 154.74 | 1,275 |
| 2026-01-05 | 159.00 | 168.00 | 153.00 | 168.00 | 162.98 | 46,851 |
| 2026-01-02 | 157.00 | 158.00 | 153.38 | 158.00 | 153.28 | 22,229 |
| 2025-12-31 | 154.00 | 154.00 | 152.00 | 153.00 | 148.43 | 22 |
| 2025-12-30 | 153.07 | 153.07 | 152.50 | 152.50 | 147.95 | 27 |
| 2025-12-29 | 153.07 | 153.07 | 151.30 | 153.00 | 148.43 | 5,751 |
| 2025-12-24 | 152.50 | 152.50 | 152.50 | 152.50 | 147.95 | 0 |
| 2025-12-23 | 153.07 | 153.07 | 152.50 | 152.50 | 147.95 | 6,500 |
| 2025-12-22 | 153.00 | 153.00 | 152.60 | 153.00 | 148.43 | 42,052 |
| 2025-12-19 | 151.50 | 152.00 | 150.24 | 152.00 | 147.46 | 3,842 |
| 2025-12-18 | 151.50 | 151.70 | 151.00 | 151.00 | 146.49 | 2,000 |
| 2025-12-17 | 151.50 | 151.70 | 147.00 | 148.00 | 143.58 | 1,648 |
| 2025-12-16 | 151.50 | 153.00 | 151.50 | 151.50 | 146.98 | 10,251 |
| 2025-12-15 | 152.00 | 152.00 | 150.00 | 152.00 | 147.46 | 547 |
| 2025-12-12 | 152.50 | 152.50 | 152.50 | 152.50 | 147.95 | 0 |
| 2025-12-11 | 158.00 | 168.00 | 152.90 | 157.50 | 152.80 | 4,933 |
| 2025-12-10 | 154.48 | 154.48 | 153.00 | 153.00 | 146.49 | 5,493 |
| 2025-12-09 | 157.50 | 160.84 | 152.00 | 152.00 | 145.53 | 48,847 |
| 2025-12-08 | 159.50 | 165.00 | 152.00 | 152.00 | 145.53 | 616 |
| 2025-12-05 | 156.00 | 159.00 | 154.80 | 159.00 | 152.24 | 17,500 |
| 2025-12-04 | 157.66 | 157.66 | 156.00 | 156.00 | 149.36 | 5,000 |
| 2025-12-03 | 163.00 | 163.00 | 160.00 | 163.00 | 156.07 | 107,026 |
| 2025-12-02 | 170.00 | 180.00 | 160.00 | 169.00 | 161.81 | 167,829 |
| 2025-12-01 | 170.00 | 180.63 | 165.00 | 165.00 | 157.98 | 330,635 |
| 2025-11-28 | 170.00 | 180.02 | 165.00 | 174.00 | 166.60 | 71,737 |
| 2025-11-27 | 174.00 | 180.85 | 174.00 | 174.00 | 166.60 | 325,465 |
| 2025-11-26 | 172.50 | 177.23 | 172.50 | 172.50 | 165.16 | 314,407 |
| 2025-11-25 | 171.50 | 178.39 | 171.50 | 171.50 | 164.20 | 334,877 |
| 2025-11-24 | 170.50 | 182.30 | 170.50 | 170.50 | 163.25 | 223,649 |
| 2025-11-21 | 170.50 | 184.36 | 170.50 | 170.50 | 163.25 | 302,570 |
| 2025-11-20 | 170.51 | 182.22 | 170.51 | 174.00 | 166.60 | 311,000 |
| 2025-11-19 | 174.50 | 182.30 | 174.50 | 174.50 | 167.08 | 300,818 |
| 2025-11-18 | 173.00 | 183.47 | 173.00 | 173.00 | 165.64 | 312,601 |
| 2025-11-17 | 169.00 | 185.12 | 164.00 | 173.00 | 165.64 | 285,922 |
| 2025-11-14 | 171.00 | 183.00 | 164.00 | 171.00 | 163.73 | 310,423 |
| 2025-11-13 | 171.00 | 171.00 | 166.00 | 171.00 | 163.73 | 221,013 |
| 2025-11-12 | 175.20 | 183.78 | 175.20 | 179.50 | 171.86 | 50,585 |
| 2025-11-11 | 174.50 | 182.58 | 171.16 | 182.00 | 174.26 | 244,039 |
| 2025-11-10 | 175.00 | 180.34 | 171.34 | 173.50 | 166.12 | 227,248 |
| 2025-11-07 | 168.00 | 174.81 | 160.20 | 172.00 | 164.68 | 154,554 |
| 2025-11-06 | 175.00 | 180.19 | 167.74 | 170.00 | 162.77 | 136,934 |
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.