UIL Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 112.86 | 112.86 | 111.21 | 112.50 | 100.81 | 3,300 |
| 2024-11-22 | 112.50 | 112.50 | 112.50 | 112.50 | 100.81 | 0 |
| 2024-11-21 | 112.50 | 112.50 | 112.50 | 112.50 | 100.81 | 0 |
| 2024-11-20 | 113.00 | 113.16 | 111.00 | 112.50 | 100.81 | 5,378 |
| 2024-11-19 | 113.00 | 113.97 | 111.18 | 112.50 | 100.81 | 6,693 |
| 2024-11-18 | 112.50 | 112.50 | 112.50 | 112.50 | 100.81 | 0 |
| 2024-11-15 | 112.00 | 114.00 | 109.00 | 109.00 | 97.676 | 10,654 |
| 2024-11-14 | 111.50 | 111.50 | 109.20 | 111.50 | 99.916 | 29,465 |
| 2024-11-13 | 112.00 | 114.00 | 111.50 | 111.50 | 99.916 | 1 |
| 2024-11-12 | 111.00 | 112.44 | 109.00 | 111.50 | 99.916 | 2,490 |
| 2024-11-11 | 110.50 | 112.16 | 109.10 | 111.00 | 99.468 | 46,099 |
| 2024-11-08 | 110.50 | 112.00 | 110.50 | 110.50 | 99.020 | 644 |
| 2024-11-07 | 109.03 | 109.03 | 109.00 | 109.00 | 97.676 | 5,697 |
| 2024-11-06 | 110.50 | 110.50 | 110.50 | 110.50 | 99.020 | 0 |
| 2024-11-05 | 111.00 | 111.64 | 109.00 | 110.50 | 99.020 | 40,600 |
| 2024-11-04 | 109.50 | 109.50 | 106.00 | 109.50 | 98.124 | 384 |
| 2024-11-01 | 106.50 | 109.50 | 104.00 | 109.50 | 98.124 | 20,030 |
| 2024-10-31 | 106.50 | 106.50 | 106.50 | 106.50 | 95.436 | 0 |
| 2024-10-30 | 106.50 | 106.50 | 106.50 | 106.50 | 95.436 | 0 |
| 2024-10-29 | 106.00 | 113.00 | 101.00 | 113.00 | 101.26 | 13,707 |
| 2024-10-28 | 103.50 | 109.40 | 98.550 | 106.00 | 94.988 | 15,426 |
| 2024-10-25 | 103.50 | 103.50 | 103.50 | 103.50 | 92.747 | 0 |
| 2024-10-24 | 103.50 | 103.50 | 98.000 | 103.50 | 92.747 | 2,000 |
| 2024-10-23 | 103.50 | 109.00 | 103.39 | 103.50 | 92.747 | 2,625 |
| 2024-10-22 | 103.50 | 103.50 | 103.50 | 103.50 | 92.747 | 0 |
| 2024-10-21 | 104.00 | 104.40 | 104.00 | 104.00 | 93.195 | 9,583 |
| 2024-10-18 | 102.00 | 106.00 | 98.000 | 102.00 | 91.403 | 1,035 |
| 2024-10-17 | 102.00 | 106.00 | 102.00 | 102.00 | 91.403 | 9,041 |
| 2024-10-16 | 102.00 | 106.00 | 102.00 | 102.00 | 91.403 | 10,000 |
| 2024-10-15 | 103.50 | 107.00 | 102.00 | 102.00 | 91.403 | 53,042 |
| 2024-10-14 | 104.00 | 107.68 | 103.20 | 103.50 | 92.747 | 25,829 |
| 2024-10-11 | 104.50 | 105.20 | 102.00 | 104.50 | 93.644 | 29,081 |
| 2024-10-10 | 104.00 | 107.00 | 104.00 | 106.50 | 95.436 | 70,264 |
| 2024-10-09 | 96.000 | 102.00 | 94.500 | 98.500 | 88.267 | 112,493 |
| 2024-10-08 | 97.000 | 98.800 | 92.760 | 96.000 | 86.027 | 15,654 |
| 2024-10-07 | 96.000 | 96.000 | 92.000 | 96.000 | 86.027 | 3,861 |
| 2024-10-04 | 96.000 | 97.000 | 92.480 | 97.000 | 86.923 | 7,207 |
| 2024-10-03 | 96.000 | 96.000 | 96.000 | 96.000 | 86.027 | 0 |
| 2024-10-02 | 96.000 | 96.000 | 92.560 | 96.000 | 86.027 | 33,000 |
| 2024-10-01 | 96.000 | 97.000 | 92.240 | 97.000 | 86.923 | 16,114 |
| 2024-09-30 | 98.500 | 99.250 | 92.500 | 96.000 | 86.027 | 78,502 |
| 2024-09-27 | 98.500 | 98.500 | 98.500 | 98.500 | 88.267 | 0 |
| 2024-09-26 | 98.500 | 98.500 | 95.000 | 98.500 | 88.267 | 1 |
| 2024-09-25 | 98.500 | 102.00 | 95.000 | 97.500 | 85.579 | 5,842 |
| 2024-09-24 | 99.000 | 105.00 | 95.000 | 105.00 | 92.162 | 6,922 |
| 2024-09-23 | 99.000 | 99.000 | 95.000 | 99.000 | 86.895 | 107,389 |
| 2024-09-20 | 99.500 | 99.500 | 99.500 | 99.500 | 87.334 | 0 |
| 2024-09-19 | 99.500 | 99.500 | 99.500 | 99.500 | 87.334 | 0 |
| 2024-09-18 | 99.500 | 99.500 | 96.000 | 99.500 | 87.334 | 3,450 |
| 2024-09-17 | 100.00 | 100.00 | 100.00 | 100.00 | 87.773 | 40,000 |
| 2024-09-16 | 97.500 | 99.000 | 96.000 | 99.000 | 86.895 | 29,167 |
| 2024-09-13 | 97.000 | 97.500 | 96.100 | 97.500 | 85.579 | 13,264 |
| 2024-09-12 | 97.000 | 97.800 | 96.000 | 97.000 | 85.140 | 20,138 |
| 2024-09-11 | 97.500 | 97.800 | 96.000 | 97.000 | 85.140 | 7,169 |
| 2024-09-10 | 99.000 | 99.000 | 98.000 | 98.000 | 86.017 | 1,500 |
| 2024-09-09 | 99.500 | 100.00 | 99.400 | 99.500 | 87.334 | 849 |
| 2024-09-06 | 99.500 | 99.500 | 99.000 | 99.500 | 87.334 | 6,528 |
| 2024-09-05 | 100.00 | 100.48 | 98.000 | 99.500 | 87.334 | 48,545 |
| 2024-09-04 | 100.00 | 100.00 | 97.000 | 100.00 | 87.773 | 4 |
| 2024-09-03 | 101.00 | 101.00 | 100.00 | 100.00 | 87.773 | 9,764 |
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.