UIL Finance Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 115.50 | 115.50 | 114.00 | 115.50 | 113.97 | 3,750 |
| 2024-03-11 | 115.50 | 118.00 | 115.50 | 115.50 | 113.97 | 47,699 |
| 2024-03-08 | 115.50 | 115.50 | 115.50 | 115.50 | 113.97 | 0 |
| 2024-03-07 | 115.50 | 115.50 | 115.50 | 115.50 | 113.97 | 0 |
| 2024-03-06 | 115.50 | 118.00 | 115.50 | 115.50 | 113.97 | 34,449 |
| 2024-03-05 | 114.50 | 114.50 | 112.00 | 114.50 | 112.98 | 13,000 |
| 2024-03-04 | 114.50 | 118.00 | 112.20 | 114.50 | 112.98 | 19,525 |
| 2024-03-01 | 114.00 | 117.00 | 112.00 | 114.50 | 112.98 | 24,300 |
| 2024-02-29 | 114.00 | 117.00 | 114.00 | 114.00 | 112.49 | 29,405 |
| 2024-02-28 | 113.50 | 116.93 | 113.50 | 113.50 | 111.99 | 29,405 |
| 2024-02-27 | 112.50 | 114.00 | 111.96 | 113.50 | 111.99 | 1,318,500 |
| 2024-02-26 | 112.50 | 112.50 | 112.50 | 112.50 | 111.01 | 0 |
| 2024-02-23 | 112.50 | 112.50 | 112.50 | 112.50 | 111.01 | 0 |
| 2024-02-22 | 112.50 | 112.50 | 110.96 | 112.50 | 111.01 | 8,250 |
| 2024-02-21 | 112.50 | 112.50 | 112.50 | 112.50 | 111.01 | 0 |
| 2024-02-20 | 112.50 | 112.50 | 112.50 | 112.50 | 111.01 | 0 |
| 2024-02-19 | 112.50 | 112.50 | 112.50 | 112.50 | 111.01 | 0 |
| 2024-02-16 | 112.50 | 115.00 | 112.50 | 112.50 | 111.01 | 4,850 |
| 2024-02-15 | 112.00 | 112.00 | 112.00 | 112.00 | 110.51 | 0 |
| 2024-02-14 | 112.00 | 115.00 | 112.00 | 112.00 | 110.51 | 3,000 |
| 2024-02-13 | 112.00 | 112.00 | 112.00 | 112.00 | 110.51 | 0 |
| 2024-02-12 | 112.00 | 112.00 | 112.00 | 112.00 | 110.51 | 0 |
| 2024-02-09 | 112.00 | 112.00 | 112.00 | 112.00 | 110.51 | 0 |
| 2024-02-08 | 112.50 | 112.50 | 112.50 | 112.50 | 111.01 | 0 |
| 2024-02-07 | 112.50 | 115.93 | 112.50 | 112.50 | 111.01 | 3,000 |
| 2024-02-06 | 114.00 | 115.93 | 112.50 | 112.50 | 111.01 | 2,000 |
| 2024-02-05 | 114.00 | 114.00 | 111.00 | 114.00 | 112.49 | 4,600 |
| 2024-02-02 | 114.50 | 117.00 | 114.00 | 114.00 | 112.49 | 22,804 |
| 2024-02-01 | 115.00 | 115.00 | 115.00 | 115.00 | 113.47 | 186 |
| 2024-01-31 | 114.00 | 114.00 | 114.00 | 114.00 | 112.49 | 0 |
| 2024-01-30 | 114.50 | 116.95 | 114.00 | 114.00 | 112.49 | 2,500 |
| 2024-01-29 | 114.50 | 116.95 | 114.50 | 114.50 | 112.98 | 2,000 |
| 2024-01-26 | 115.50 | 117.00 | 115.40 | 116.00 | 114.46 | 27,000 |
| 2024-01-25 | 114.54 | 116.00 | 114.54 | 115.00 | 113.47 | 24,944 |
| 2024-01-24 | 113.75 | 115.00 | 113.75 | 114.00 | 112.49 | 15,372 |
| 2024-01-23 | 113.00 | 113.00 | 113.00 | 113.00 | 111.50 | 0 |
| 2024-01-22 | 113.00 | 114.00 | 113.00 | 113.00 | 111.50 | 22,628 |
| 2024-01-19 | 112.00 | 113.40 | 112.00 | 113.00 | 111.50 | 17,500 |
| 2024-01-18 | 112.75 | 113.00 | 112.75 | 113.00 | 111.50 | 22,000 |
| 2024-01-17 | 113.00 | 113.32 | 111.00 | 112.50 | 111.01 | 93,486 |
| 2024-01-16 | 113.00 | 114.00 | 113.00 | 113.00 | 111.50 | 3,000 |
| 2024-01-15 | 113.00 | 113.00 | 113.00 | 113.00 | 111.50 | 1,000 |
| 2024-01-12 | 110.00 | 110.00 | 110.00 | 110.00 | 108.54 | 0 |
| 2024-01-11 | 110.00 | 110.00 | 110.00 | 110.00 | 108.54 | 0 |
| 2024-01-10 | 110.00 | 113.00 | 110.00 | 110.00 | 108.54 | 12,000 |
| 2024-01-09 | 110.00 | 113.00 | 108.80 | 110.00 | 108.54 | 1,503 |
| 2024-01-08 | 110.00 | 113.00 | 110.00 | 110.00 | 108.54 | 5,400 |
| 2024-01-05 | 111.00 | 113.00 | 111.00 | 112.50 | 111.01 | 20,000 |
| 2024-01-04 | 108.50 | 111.00 | 108.50 | 108.50 | 107.06 | 10,000 |
| 2024-01-03 | 108.50 | 112.00 | 108.50 | 108.50 | 107.06 | 428 |
| 2024-01-02 | 108.50 | 108.50 | 108.50 | 108.50 | 107.06 | 0 |
| 2023-12-29 | 108.50 | 108.50 | 108.45 | 108.50 | 107.06 | 5,000 |
| 2023-12-28 | 108.50 | 112.00 | 107.55 | 109.50 | 108.04 | 15,892 |
| 2023-12-27 | 108.50 | 111.00 | 108.50 | 108.50 | 107.06 | 2,787 |
| 2023-12-22 | 107.50 | 107.50 | 107.50 | 107.50 | 106.07 | 0 |
| 2023-12-21 | 107.50 | 110.00 | 107.50 | 107.50 | 106.07 | 1,500 |
| 2023-12-20 | 107.50 | 107.50 | 107.50 | 107.50 | 106.07 | 0 |
| 2023-12-19 | 107.50 | 107.50 | 107.50 | 107.50 | 106.07 | 0 |
| 2023-12-18 | 107.50 | 110.00 | 107.50 | 107.50 | 106.07 | 7,277 |
| 2023-12-15 | 107.50 | 109.90 | 105.70 | 107.50 | 106.07 | 4,500 |
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.