UIL Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 147.70 | 182.80 | 147.70 | 174.00 | 166.60 | 358,862 |
| 2025-11-04 | 147.00 | 151.00 | 147.00 | 147.00 | 140.75 | 1 |
| 2025-11-03 | 147.00 | 147.00 | 146.50 | 147.00 | 140.75 | 5,071 |
| 2025-10-31 | 147.00 | 147.00 | 147.00 | 147.00 | 140.75 | 0 |
| 2025-10-30 | 150.00 | 150.98 | 147.00 | 147.00 | 140.75 | 5,243 |
| 2025-10-29 | 150.97 | 154.00 | 150.97 | 154.00 | 147.45 | 2,516 |
| 2025-10-28 | 146.50 | 151.00 | 143.00 | 148.50 | 142.18 | 32,798 |
| 2025-10-27 | 146.50 | 150.00 | 146.50 | 146.50 | 140.27 | 28,420 |
| 2025-10-24 | 145.00 | 147.67 | 144.40 | 145.50 | 139.31 | 2,463 |
| 2025-10-23 | 145.00 | 145.00 | 143.98 | 145.00 | 138.83 | 1 |
| 2025-10-22 | 148.00 | 150.00 | 144.00 | 147.00 | 140.75 | 12,166 |
| 2025-10-21 | 148.00 | 150.00 | 146.00 | 148.00 | 141.70 | 14,255 |
| 2025-10-20 | 147.00 | 150.00 | 146.00 | 148.00 | 141.70 | 168 |
| 2025-10-17 | 146.00 | 148.04 | 144.00 | 147.00 | 140.75 | 3,350 |
| 2025-10-16 | 145.54 | 147.00 | 145.54 | 147.00 | 140.75 | 12,513 |
| 2025-10-15 | 146.00 | 148.00 | 145.00 | 145.00 | 138.83 | 1,833 |
| 2025-10-14 | 146.00 | 146.00 | 146.00 | 146.00 | 139.79 | 0 |
| 2025-10-13 | 146.00 | 146.00 | 143.50 | 146.00 | 139.79 | 6,181 |
| 2025-10-10 | 146.00 | 146.00 | 145.00 | 146.00 | 139.79 | 4,284 |
| 2025-10-09 | 145.96 | 147.50 | 145.96 | 147.50 | 141.23 | 6,707 |
| 2025-10-08 | 143.50 | 146.00 | 142.00 | 144.00 | 137.87 | 8,562 |
| 2025-10-07 | 143.50 | 143.50 | 143.34 | 143.50 | 137.40 | 640 |
| 2025-10-06 | 143.00 | 145.00 | 141.50 | 144.00 | 137.87 | 11,521 |
| 2025-10-03 | 140.00 | 143.00 | 136.40 | 143.00 | 136.92 | 18,374 |
| 2025-10-02 | 140.50 | 145.00 | 136.30 | 140.00 | 134.04 | 9,668 |
| 2025-10-01 | 141.00 | 143.36 | 140.20 | 142.00 | 134.04 | 276,941 |
| 2025-09-30 | 136.00 | 147.00 | 136.00 | 147.00 | 138.76 | 98,986 |
| 2025-09-29 | 136.00 | 137.00 | 135.00 | 137.00 | 129.32 | 1,456 |
| 2025-09-26 | 136.00 | 136.00 | 135.00 | 136.00 | 128.38 | 6,000 |
| 2025-09-25 | 136.00 | 136.46 | 136.00 | 136.00 | 128.38 | 26,044 |
| 2025-09-24 | 136.00 | 136.48 | 135.00 | 135.00 | 127.44 | 10,183 |
| 2025-09-23 | 135.50 | 140.00 | 134.00 | 140.00 | 132.16 | 18,930 |
| 2025-09-22 | 135.50 | 135.50 | 135.50 | 135.50 | 127.91 | 0 |
| 2025-09-19 | 134.50 | 135.00 | 132.00 | 132.00 | 124.60 | 23,222 |
| 2025-09-18 | 134.00 | 134.50 | 134.00 | 134.50 | 126.96 | 11,000 |
| 2025-09-17 | 132.50 | 132.50 | 131.00 | 132.50 | 125.08 | 1 |
| 2025-09-16 | 133.67 | 137.00 | 133.67 | 137.00 | 129.32 | 26,002 |
| 2025-09-15 | 132.00 | 134.00 | 131.12 | 132.50 | 125.08 | 32,559 |
| 2025-09-12 | 132.00 | 134.00 | 131.04 | 132.00 | 124.60 | 3,284 |
| 2025-09-11 | 131.50 | 131.50 | 131.50 | 131.50 | 124.13 | 0 |
| 2025-09-10 | 131.52 | 132.85 | 131.52 | 132.50 | 125.08 | 13,526 |
| 2025-09-09 | 131.50 | 132.96 | 130.18 | 131.50 | 124.13 | 10,027 |
| 2025-09-08 | 131.11 | 133.00 | 131.11 | 131.50 | 124.13 | 121,695 |
| 2025-09-05 | 131.00 | 131.30 | 130.00 | 131.00 | 123.66 | 1,940 |
| 2025-09-04 | 131.00 | 131.50 | 130.52 | 131.00 | 123.66 | 1,880 |
| 2025-09-03 | 130.52 | 132.00 | 130.52 | 132.00 | 124.60 | 13,801 |
| 2025-09-02 | 130.00 | 130.96 | 129.50 | 130.50 | 123.19 | 17,900 |
| 2025-09-01 | 130.00 | 131.00 | 130.00 | 130.00 | 122.72 | 32,775 |
| 2025-08-29 | 129.50 | 130.00 | 125.00 | 130.00 | 122.72 | 5,085 |
| 2025-08-28 | 130.00 | 130.00 | 130.00 | 130.00 | 122.72 | 0 |
| 2025-08-27 | 129.50 | 129.50 | 129.50 | 129.50 | 122.24 | 0 |
| 2025-08-26 | 130.00 | 132.00 | 127.00 | 130.00 | 122.72 | 5,024 |
| 2025-08-22 | 130.00 | 130.00 | 130.00 | 130.00 | 122.72 | 0 |
| 2025-08-21 | 130.00 | 130.00 | 130.00 | 130.00 | 122.72 | 0 |
| 2025-08-20 | 130.00 | 130.00 | 128.00 | 130.00 | 122.72 | 251 |
| 2025-08-19 | 130.00 | 130.00 | 130.00 | 130.00 | 122.72 | 0 |
| 2025-08-18 | 129.50 | 129.50 | 129.50 | 129.50 | 122.24 | 0 |
| 2025-08-15 | 129.50 | 129.50 | 127.00 | 129.50 | 122.24 | 5,100 |
| 2025-08-14 | 129.50 | 129.50 | 127.00 | 129.50 | 122.24 | 13,355 |
| 2025-08-13 | 127.00 | 127.00 | 127.00 | 127.00 | 119.88 | 3,981 |
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.