UIL Finance Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	107.50	110.00	107.50	107.50	106.07	18,181
2023-12-13	107.50	109.00	107.50	107.50	106.07	4,587
2023-12-12	107.00	107.00	105.40	107.00	105.58	20,000
2023-12-11	107.00	108.92	107.00	107.00	105.58	52,500
2023-12-08	107.00	108.92	105.24	107.00	105.58	21,545
2023-12-07	107.00	107.00	107.00	107.00	105.58	0
2023-12-06	107.00	107.76	105.20	107.00	105.58	39,800
2023-12-05	107.00	107.00	107.00	107.00	105.58	0
2023-12-04	107.00	108.41	107.00	107.00	105.58	4,000
2023-12-01	107.00	107.00	107.00	107.00	105.58	0
2023-11-30	107.00	108.42	105.48	107.00	105.58	19,000
2023-11-29	107.00	108.41	107.00	107.00	105.58	26,500
2023-11-28	107.00	108.42	107.00	107.00	105.58	2,000
2023-11-27	107.00	107.00	107.00	107.00	105.58	0
2023-11-24	107.00	108.42	107.00	107.00	105.58	8,761
2023-11-23	107.00	107.00	107.00	107.00	105.58	0
2023-11-22	107.00	108.43	107.00	107.00	105.58	25,391
2023-11-21	107.00	108.44	107.00	107.00	105.58	14,788
2023-11-20	107.00	108.44	107.00	107.00	105.58	9,000
2023-11-17	107.00	108.41	107.00	107.00	105.58	144,502
2023-11-16	107.00	108.44	107.00	107.00	105.58	42,441
2023-11-15	107.00	108.44	107.00	107.00	105.58	15,966
2023-11-14	107.50	108.28	107.00	107.00	105.58	23,124
2023-11-13	107.50	110.00	105.00	107.50	106.07	89,750
2023-11-10	107.50	108.46	105.00	107.50	106.07	64,000
2023-11-09	107.50	108.46	107.50	107.50	106.07	14,370
2023-11-08	108.55	108.55	107.50	107.50	106.07	148,181
2023-11-07	109.50	109.85	106.00	109.50	108.04	8,500
2023-11-06	109.50	109.85	109.50	109.50	108.04	17,751
2023-11-03	109.50	109.85	107.00	109.50	108.04	37,500
2023-11-02	109.50	109.50	109.15	109.50	108.04	14,161
2023-11-01	109.50	109.50	109.50	109.50	108.04	0
2023-10-31	109.50	109.50	107.00	109.50	108.04	52,868
2023-10-30	110.50	110.50	108.00	110.50	109.03	10,000
2023-10-27	111.00	111.00	110.22	111.00	109.52	12,900
2023-10-26	112.00	112.00	111.76	112.00	110.51	11,194
2023-10-25	112.00	112.00	108.50	112.00	110.51	48,500
2023-10-24	113.00	113.00	109.00	112.50	111.01	37,000
2023-10-23	113.00	113.90	113.00	113.00	111.50	30,000
2023-10-20	113.00	113.00	113.00	113.00	111.50	0
2023-10-19	113.00	114.37	113.00	113.00	111.50	8,743
2023-10-18	113.00	113.00	113.00	113.00	111.50	0
2023-10-17	113.00	113.00	113.00	113.00	111.50	0
2023-10-16	113.00	113.00	113.00	113.00	111.50	0
2023-10-13	113.00	113.00	110.25	113.00	111.50	6,500
2023-10-12	113.00	113.00	113.00	113.00	111.50	0
2023-10-11	112.00	112.00	112.00	112.00	110.51	0
2023-10-10	112.00	112.00	112.00	112.00	110.51	0
2023-10-09	112.00	112.00	109.30	112.00	110.51	24,150
2023-10-06	112.00	112.00	112.00	112.00	110.51	0
2023-10-05	112.00	112.00	112.00	112.00	110.51	0
2023-10-04	112.00	112.66	112.00	112.00	110.51	15,194
2023-10-03	112.00	112.00	109.30	112.00	110.51	5,000
2023-10-02	112.00	112.66	112.00	112.00	110.51	8,876
2023-09-29	112.00	112.00	109.00	112.00	110.51	10,900
2023-09-28	112.00	112.00	112.00	112.00	110.51	0
2023-09-27	112.00	112.00	112.00	112.00	110.51	0
2023-09-26	112.00	112.00	112.00	112.00	110.51	0
2023-09-25	112.00	112.00	112.00	112.00	110.51	0
2023-09-22	112.00	112.00	112.00	112.00	110.51	0

← NewerPage 13 of 22 · 1,267 trading daysOlder →

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.