UIL Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 127.00 | 127.00 | 127.00 | 127.00 | 119.88 | 2 |
| 2025-08-11 | 129.50 | 131.00 | 129.50 | 129.50 | 122.24 | 114 |
| 2025-08-08 | 129.50 | 132.00 | 129.50 | 129.50 | 122.24 | 443 |
| 2025-08-07 | 128.50 | 128.50 | 126.10 | 128.50 | 121.30 | 9,229 |
| 2025-08-06 | 130.50 | 131.50 | 130.00 | 130.00 | 120.83 | 400 |
| 2025-08-05 | 130.50 | 132.00 | 129.50 | 130.50 | 121.29 | 21,353 |
| 2025-08-04 | 130.00 | 131.69 | 125.00 | 130.50 | 121.29 | 9,004 |
| 2025-08-01 | 130.00 | 131.75 | 128.60 | 130.00 | 120.83 | 13,416 |
| 2025-07-31 | 130.00 | 130.00 | 130.00 | 130.00 | 120.83 | 0 |
| 2025-07-30 | 130.00 | 132.00 | 130.00 | 130.00 | 120.83 | 70,801 |
| 2025-07-29 | 129.50 | 132.00 | 127.00 | 130.00 | 120.83 | 99,578 |
| 2025-07-28 | 128.00 | 133.00 | 128.00 | 133.00 | 123.62 | 102,048 |
| 2025-07-25 | 127.50 | 127.50 | 127.50 | 127.50 | 118.51 | 0 |
| 2025-07-24 | 127.20 | 127.50 | 127.20 | 127.50 | 118.51 | 1,615 |
| 2025-07-23 | 127.00 | 129.00 | 127.00 | 128.00 | 118.97 | 56,063 |
| 2025-07-22 | 126.50 | 127.00 | 123.00 | 126.50 | 117.58 | 1,432 |
| 2025-07-21 | 126.50 | 127.00 | 126.50 | 126.50 | 117.58 | 2 |
| 2025-07-18 | 126.00 | 130.00 | 123.80 | 127.00 | 118.04 | 110,365 |
| 2025-07-17 | 126.00 | 126.52 | 126.00 | 126.00 | 117.11 | 101,578 |
| 2025-07-16 | 124.00 | 127.00 | 124.00 | 125.50 | 116.65 | 174,282 |
| 2025-07-15 | 124.00 | 125.00 | 123.24 | 125.00 | 116.18 | 2,636 |
| 2025-07-14 | 123.50 | 125.00 | 120.00 | 123.00 | 114.32 | 2,442 |
| 2025-07-11 | 125.00 | 125.00 | 125.00 | 125.00 | 116.18 | 110,611 |
| 2025-07-10 | 123.50 | 124.99 | 123.00 | 123.50 | 114.79 | 9,611 |
| 2025-07-09 | 124.00 | 125.00 | 123.10 | 124.00 | 115.25 | 12,059 |
| 2025-07-08 | 122.50 | 122.90 | 122.50 | 122.50 | 113.86 | 574 |
| 2025-07-07 | 122.00 | 122.98 | 122.00 | 122.00 | 113.39 | 111,497 |
| 2025-07-04 | 119.00 | 123.00 | 119.00 | 121.50 | 112.93 | 88,553 |
| 2025-07-03 | 118.50 | 118.50 | 118.50 | 118.50 | 110.14 | 0 |
| 2025-07-02 | 118.50 | 118.75 | 118.50 | 118.50 | 110.14 | 42 |
| 2025-07-01 | 118.00 | 118.50 | 117.10 | 118.50 | 110.14 | 2,300 |
| 2025-06-30 | 118.05 | 118.05 | 118.00 | 118.00 | 109.68 | 1,750 |
| 2025-06-27 | 118.50 | 118.95 | 118.50 | 118.50 | 110.14 | 3 |
| 2025-06-26 | 117.50 | 119.00 | 117.50 | 117.50 | 109.21 | 32,000 |
| 2025-06-25 | 117.50 | 117.50 | 116.36 | 117.50 | 109.21 | 2,250 |
| 2025-06-24 | 117.50 | 119.00 | 116.00 | 117.50 | 109.21 | 26 |
| 2025-06-23 | 117.50 | 119.00 | 116.00 | 117.50 | 109.21 | 10,004 |
| 2025-06-20 | 118.00 | 119.00 | 118.00 | 118.50 | 110.14 | 837 |
| 2025-06-19 | 118.42 | 119.00 | 118.42 | 118.50 | 110.14 | 10,106 |
| 2025-06-18 | 118.50 | 119.00 | 118.32 | 118.50 | 110.14 | 9,997 |
| 2025-06-17 | 118.50 | 119.00 | 116.00 | 118.50 | 110.14 | 24,355 |
| 2025-06-16 | 118.00 | 119.00 | 118.00 | 118.50 | 110.14 | 21,224 |
| 2025-06-13 | 118.00 | 118.84 | 118.00 | 118.00 | 109.68 | 40,000 |
| 2025-06-12 | 117.50 | 121.00 | 117.00 | 121.00 | 112.46 | 10,441 |
| 2025-06-11 | 117.00 | 121.00 | 116.20 | 117.50 | 109.21 | 653 |
| 2025-06-10 | 117.00 | 119.00 | 117.00 | 117.00 | 108.75 | 8,469 |
| 2025-06-09 | 116.50 | 119.00 | 112.00 | 116.50 | 108.28 | 684 |
| 2025-06-06 | 118.00 | 121.00 | 118.00 | 121.00 | 112.46 | 92,930 |
| 2025-06-05 | 115.50 | 117.00 | 115.50 | 115.50 | 107.35 | 5,000 |
| 2025-06-04 | 115.00 | 115.00 | 115.00 | 115.00 | 106.89 | 0 |
| 2025-06-03 | 114.00 | 117.00 | 111.00 | 115.00 | 106.89 | 5,399 |
| 2025-06-02 | 116.00 | 117.00 | 113.00 | 115.00 | 106.89 | 16,967 |
| 2025-05-30 | 116.00 | 116.97 | 116.00 | 116.00 | 107.82 | 1,755 |
| 2025-05-29 | 116.00 | 116.00 | 116.00 | 116.00 | 107.82 | 0 |
| 2025-05-28 | 115.00 | 116.00 | 114.28 | 116.00 | 107.82 | 7,500 |
| 2025-05-27 | 114.50 | 119.00 | 113.25 | 119.00 | 110.60 | 2,562 |
| 2025-05-23 | 115.50 | 118.00 | 114.50 | 115.50 | 107.35 | 73,665 |
| 2025-05-22 | 115.50 | 115.50 | 115.50 | 115.50 | 107.35 | 0 |
| 2025-05-21 | 115.50 | 117.00 | 114.45 | 115.50 | 107.35 | 11,520 |
| 2025-05-20 | 114.50 | 117.00 | 113.00 | 115.50 | 107.35 | 4 |
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.