UIL Finance Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 121.50 | 121.50 | 120.46 | 121.50 | 119.89 | 22,000 |
| 2024-09-02 | 121.50 | 124.30 | 120.42 | 121.50 | 119.89 | 24,000 |
| 2024-08-30 | 121.50 | 121.50 | 121.50 | 121.50 | 119.89 | 0 |
| 2024-08-29 | 122.00 | 122.00 | 122.00 | 122.00 | 120.38 | 0 |
| 2024-08-28 | 122.00 | 122.00 | 120.20 | 122.00 | 120.38 | 2,500 |
| 2024-08-27 | 120.00 | 120.00 | 119.50 | 120.00 | 118.41 | 33,480 |
| 2024-08-23 | 121.00 | 123.00 | 121.00 | 121.00 | 119.39 | 6,000 |
| 2024-08-22 | 120.00 | 122.40 | 120.00 | 120.00 | 118.41 | 10,000 |
| 2024-08-21 | 120.00 | 120.00 | 120.00 | 120.00 | 118.41 | 0 |
| 2024-08-20 | 120.00 | 120.00 | 119.16 | 120.00 | 118.41 | 11,100 |
| 2024-08-19 | 120.00 | 120.00 | 120.00 | 120.00 | 118.41 | 0 |
| 2024-08-16 | 120.00 | 120.00 | 119.00 | 120.00 | 118.41 | 128,883 |
| 2024-08-15 | 120.00 | 120.00 | 120.00 | 120.00 | 118.41 | 0 |
| 2024-08-14 | 120.00 | 121.60 | 119.50 | 119.50 | 117.91 | 83,736 |
| 2024-08-13 | 120.00 | 121.80 | 120.00 | 120.00 | 118.41 | 2,871 |
| 2024-08-12 | 120.00 | 120.94 | 120.00 | 120.00 | 118.41 | 5,000 |
| 2024-08-09 | 120.00 | 120.00 | 120.00 | 120.00 | 118.41 | 0 |
| 2024-08-08 | 121.00 | 122.00 | 120.00 | 120.00 | 118.41 | 56,560 |
| 2024-08-07 | 121.00 | 121.00 | 121.00 | 121.00 | 119.39 | 0 |
| 2024-08-06 | 120.68 | 121.00 | 120.68 | 121.00 | 119.39 | 10,000 |
| 2024-08-05 | 119.00 | 122.00 | 117.98 | 119.00 | 117.42 | 8,430 |
| 2024-08-02 | 119.50 | 122.02 | 119.00 | 119.00 | 117.42 | 9,000 |
| 2024-08-01 | 121.50 | 122.49 | 121.50 | 121.50 | 119.89 | 7,001 |
| 2024-07-31 | 121.50 | 122.20 | 121.50 | 121.50 | 119.89 | 3,000 |
| 2024-07-30 | 120.50 | 120.50 | 120.50 | 120.50 | 118.90 | 0 |
| 2024-07-29 | 120.50 | 120.50 | 120.50 | 120.50 | 118.90 | 0 |
| 2024-07-26 | 120.50 | 120.50 | 120.50 | 120.50 | 118.90 | 0 |
| 2024-07-25 | 121.00 | 121.00 | 121.00 | 121.00 | 119.39 | 97,482 |
| 2024-07-24 | 119.00 | 119.00 | 116.00 | 119.00 | 117.42 | 16,524 |
| 2024-07-23 | 119.50 | 121.82 | 119.50 | 119.50 | 117.91 | 22,353 |
| 2024-07-22 | 119.00 | 119.75 | 119.00 | 119.00 | 117.42 | 58,347 |
| 2024-07-19 | 119.00 | 119.00 | 119.00 | 119.00 | 117.42 | 0 |
| 2024-07-18 | 119.00 | 119.75 | 119.00 | 119.00 | 117.42 | 11,690 |
| 2024-07-17 | 119.00 | 119.75 | 119.00 | 119.00 | 117.42 | 124,130 |
| 2024-07-16 | 119.00 | 119.75 | 119.00 | 119.00 | 117.42 | 78,351 |
| 2024-07-15 | 119.50 | 119.92 | 119.00 | 119.00 | 117.42 | 57,900 |
| 2024-07-12 | 119.50 | 119.85 | 119.50 | 119.50 | 117.91 | 60,601 |
| 2024-07-11 | 119.50 | 123.00 | 119.50 | 119.50 | 117.91 | 4,065 |
| 2024-07-10 | 119.50 | 119.50 | 119.50 | 119.50 | 117.91 | 0 |
| 2024-07-09 | 119.00 | 119.00 | 119.00 | 119.00 | 117.42 | 0 |
| 2024-07-08 | 119.00 | 119.40 | 119.00 | 119.00 | 117.42 | 6,910 |
| 2024-07-05 | 119.00 | 119.00 | 119.00 | 119.00 | 117.42 | 0 |
| 2024-07-04 | 119.00 | 123.00 | 119.00 | 119.00 | 117.42 | 2,000 |
| 2024-07-03 | 119.00 | 119.00 | 119.00 | 119.00 | 117.42 | 19,000 |
| 2024-07-02 | 119.00 | 123.00 | 119.00 | 119.00 | 117.42 | 9,197 |
| 2024-07-01 | 119.00 | 119.00 | 117.70 | 119.00 | 117.42 | 1,681 |
| 2024-06-28 | 119.00 | 119.00 | 119.00 | 119.00 | 117.42 | 0 |
| 2024-06-27 | 119.00 | 119.00 | 119.00 | 119.00 | 117.42 | 0 |
| 2024-06-26 | 119.00 | 119.00 | 119.00 | 119.00 | 117.42 | 0 |
| 2024-06-25 | 119.00 | 123.00 | 119.00 | 119.00 | 117.42 | 16,281 |
| 2024-06-24 | 119.00 | 119.00 | 119.00 | 119.00 | 117.42 | 0 |
| 2024-06-21 | 119.00 | 119.00 | 116.53 | 119.00 | 117.42 | 11,100 |
| 2024-06-20 | 119.00 | 122.00 | 119.00 | 119.00 | 117.42 | 4,000 |
| 2024-06-19 | 117.50 | 117.50 | 117.50 | 117.50 | 115.94 | 0 |
| 2024-06-18 | 117.50 | 117.50 | 117.50 | 117.50 | 115.94 | 0 |
| 2024-06-17 | 117.50 | 117.50 | 117.50 | 117.50 | 115.94 | 3,333 |
| 2024-06-14 | 117.50 | 117.50 | 117.50 | 117.50 | 115.94 | 14,598 |
| 2024-06-13 | 117.50 | 117.50 | 117.50 | 117.50 | 115.94 | 0 |
| 2024-06-12 | 117.00 | 121.00 | 117.00 | 117.00 | 115.45 | 6,660 |
| 2024-06-11 | 116.50 | 120.00 | 115.00 | 116.50 | 114.95 | 6,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0200 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.