UIL Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	115.50	115.50	115.50	115.50	105.42	0
2025-02-19	117.50	117.50	117.50	117.50	107.24	0
2025-02-18	117.00	119.00	115.64	117.00	106.79	16,754
2025-02-17	116.00	117.00	115.64	117.00	106.79	38,918
2025-02-14	116.00	116.00	116.00	116.00	105.87	0
2025-02-13	116.00	116.00	113.00	116.00	105.87	31,682
2025-02-12	115.50	116.00	113.00	116.00	105.87	7,487
2025-02-11	115.50	119.00	115.50	115.50	105.42	1
2025-02-10	114.50	119.00	112.52	115.50	105.42	3,987
2025-02-07	115.50	118.50	113.05	115.50	105.42	8,538
2025-02-06	116.50	118.50	114.00	116.50	106.33	40,911
2025-02-05	116.50	116.50	116.50	116.50	106.33	0
2025-02-04	116.50	118.00	116.00	116.50	106.33	14,223
2025-02-03	116.50	117.05	116.50	116.50	106.33	5,000
2025-01-31	116.50	116.50	116.50	116.50	106.33	0
2025-01-30	116.50	116.50	114.00	116.50	106.33	13,983
2025-01-29	116.50	116.50	116.50	116.50	106.33	0
2025-01-28	116.50	116.50	116.50	116.50	106.33	0
2025-01-27	114.50	115.50	113.75	115.50	105.42	836
2025-01-24	116.50	116.50	116.50	116.50	106.33	0
2025-01-23	116.50	116.50	114.00	116.50	106.33	10,150
2025-01-22	116.50	116.50	116.16	116.50	106.33	6,500
2025-01-21	117.00	119.00	117.00	117.00	106.79	941
2025-01-20	116.00	119.00	116.00	116.00	105.87	131,281
2025-01-17	116.00	118.04	116.00	116.00	105.87	75
2025-01-16	112.50	112.50	111.00	112.00	102.22	6,367
2025-01-15	111.50	116.50	111.00	116.00	105.87	42,101
2025-01-14	110.50	111.80	110.00	111.50	101.77	4,000
2025-01-13	110.50	114.66	110.50	110.50	100.85	936
2025-01-10	109.00	115.00	106.00	115.00	104.96	4,456
2025-01-09	109.00	113.75	109.00	109.00	99.485	3,481
2025-01-08	109.00	109.00	104.50	109.00	99.485	6,346
2025-01-07	109.00	109.00	104.70	109.00	99.485	3,251
2025-01-06	109.00	110.00	109.00	109.00	99.485	9
2025-01-03	109.00	109.00	109.00	109.00	99.485	0
2025-01-02	109.50	109.50	104.00	109.50	99.941	3,211
2024-12-31	111.00	111.48	110.00	110.00	98.572	6,440
2024-12-30	111.78	111.78	111.00	111.00	99.468	44,471
2024-12-27	112.00	113.02	112.00	112.00	100.36	4,324
2024-12-24	112.00	112.00	109.00	112.00	100.36	1,505
2024-12-23	110.00	111.50	107.00	111.50	99.916	16,143
2024-12-20	110.00	110.00	110.00	110.00	98.572	0
2024-12-19	111.50	112.00	104.10	109.00	97.676	15,657
2024-12-18	111.50	111.50	109.00	111.50	99.916	746
2024-12-17	111.50	113.50	109.00	111.50	99.916	51,579
2024-12-16	110.50	114.00	109.00	109.00	97.676	11,140
2024-12-13	111.50	111.50	111.50	111.50	99.916	0
2024-12-12	111.00	111.50	108.50	111.50	99.916	128
2024-12-11	111.50	111.50	111.50	111.50	99.916	0
2024-12-10	111.50	113.52	108.08	111.00	99.468	4,080
2024-12-09	110.00	113.60	108.40	111.00	99.468	4,310
2024-12-06	110.00	110.00	110.00	110.00	98.572	0
2024-12-05	112.00	113.84	104.00	110.00	98.572	6,315
2024-12-04	111.50	111.50	109.00	111.50	99.916	7
2024-12-03	109.00	109.00	109.00	109.00	97.676	2,001
2024-12-02	111.50	111.50	108.00	111.50	99.916	39,366
2024-11-29	112.50	112.50	111.24	112.50	100.81	3,035
2024-11-28	112.50	112.50	112.50	112.50	100.81	0
2024-11-27	112.50	112.50	112.50	112.50	100.81	0
2024-11-26	113.00	113.00	111.00	112.50	100.81	13,454

← NewerPage 8 of 22 · 1,262 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.