UIL Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	114.50	117.00	113.00	115.50	107.35	4
2025-05-19	116.00	116.80	115.00	116.00	107.82	57,183
2025-05-16	116.00	117.00	115.00	115.00	106.89	1,777
2025-05-15	117.00	117.00	116.00	116.00	107.82	15
2025-05-14	116.00	116.80	116.00	116.00	107.82	1,011
2025-05-13	116.00	119.00	115.28	119.00	110.60	3,916
2025-05-12	116.00	116.00	116.00	116.00	107.82	0
2025-05-09	116.00	117.00	115.22	116.00	107.82	7,302
2025-05-08	116.00	117.00	115.00	116.00	107.82	7,118
2025-05-07	116.00	117.00	115.00	116.00	107.82	10,055
2025-05-06	116.50	119.00	116.00	116.00	107.82	151,132
2025-05-02	116.50	117.00	116.00	116.50	108.28	7,468
2025-05-01	116.00	116.50	115.62	116.50	108.28	6,600
2025-04-30	116.00	116.00	116.00	116.00	107.82	0
2025-04-29	115.00	116.97	115.00	116.00	107.82	4,707
2025-04-28	111.50	117.00	110.54	115.00	106.89	41,327
2025-04-25	111.50	113.00	111.50	111.50	103.63	256
2025-04-24	111.50	111.50	111.50	111.50	103.63	0
2025-04-23	111.00	113.00	111.00	111.00	103.17	91
2025-04-22	109.00	109.00	109.00	109.00	101.31	0
2025-04-17	109.00	109.00	105.00	109.00	101.31	16
2025-04-16	109.00	109.00	106.84	109.00	101.31	410
2025-04-15	108.50	113.00	104.00	109.00	101.31	2,004
2025-04-14	108.50	113.00	104.00	108.50	100.85	1,502
2025-04-11	107.50	109.60	104.00	108.50	100.85	453
2025-04-10	106.50	107.00	103.00	107.00	99.451	1
2025-04-09	105.50	110.00	98.000	100.00	92.945	18,198
2025-04-08	105.50	111.00	100.00	106.50	98.987	14,836
2025-04-07	105.50	111.00	101.65	105.50	98.057	7,094
2025-04-04	111.50	111.50	111.50	111.50	103.63	0
2025-04-03	113.50	117.00	110.50	112.50	104.56	86,828
2025-04-02	109.57	117.00	109.57	113.50	105.49	17,920
2025-04-01	108.00	108.00	107.00	108.00	100.38	114
2025-03-31	108.00	108.00	108.00	108.00	100.38	0
2025-03-28	111.50	111.50	106.11	111.50	103.63	2,000
2025-03-27	111.00	116.00	106.00	111.50	103.63	10,408
2025-03-26	111.00	118.00	106.11	111.00	101.31	3,964
2025-03-25	111.00	116.00	106.00	111.00	101.31	11
2025-03-24	111.50	111.50	111.50	111.50	101.77	0
2025-03-21	111.50	111.50	111.50	111.50	101.77	0
2025-03-20	112.00	112.00	112.00	112.00	102.22	0
2025-03-19	114.50	114.50	108.00	114.50	104.50	30,577
2025-03-18	114.50	119.00	110.00	114.50	104.50	12,242
2025-03-17	114.40	118.00	114.40	115.00	104.96	45,875
2025-03-14	113.00	113.00	113.00	113.00	103.14	0
2025-03-13	113.00	113.00	113.00	113.00	103.14	0
2025-03-12	113.00	113.00	113.00	113.00	103.14	0
2025-03-11	113.50	114.40	112.10	113.50	103.59	1,078
2025-03-10	113.50	116.00	112.10	113.50	103.59	735
2025-03-07	113.50	114.40	110.07	113.50	103.59	5,996
2025-03-06	113.50	113.50	110.50	113.50	103.59	7,250
2025-03-05	114.50	117.00	112.24	113.50	103.59	19,920
2025-03-04	115.00	116.74	108.00	112.00	102.22	12,700
2025-03-03	115.50	118.79	112.00	115.00	104.96	18,741
2025-02-28	115.64	116.50	115.64	116.50	106.33	19,586
2025-02-27	116.50	116.50	114.00	116.50	106.33	1,005
2025-02-26	117.00	117.00	117.00	117.00	106.79	1
2025-02-25	116.50	117.00	114.80	116.50	106.33	47,884
2025-02-24	116.00	116.00	116.00	116.00	105.87	0
2025-02-21	115.50	115.50	115.50	115.50	105.42	0

← NewerPage 7 of 22 · 1,266 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.