UIL Finance Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	112.00	112.00	112.00	112.00	110.51	0
2023-09-20	112.00	112.00	112.00	112.00	110.51	0
2023-09-19	112.00	112.66	112.00	112.00	110.51	19,500
2023-09-18	112.00	112.60	112.00	112.00	110.51	6,438
2023-09-15	112.00	112.60	109.30	112.00	110.51	8,436
2023-09-14	112.00	112.66	109.30	112.00	110.51	17,351
2023-09-13	112.00	112.00	109.30	112.00	110.51	6,000
2023-09-12	112.00	112.66	112.00	112.00	110.51	2,500
2023-09-11	112.00	112.66	109.30	112.00	110.51	25,002
2023-09-08	112.00	112.66	112.00	112.00	110.51	252,200
2023-09-07	112.00	113.14	112.00	112.00	110.51	13,000
2023-09-06	112.00	112.00	112.00	112.00	110.51	0
2023-09-05	112.00	113.14	112.00	112.00	110.51	37,000
2023-09-04	112.00	113.14	112.00	112.00	110.51	500
2023-09-01	112.00	112.00	112.00	112.00	110.51	0
2023-08-31	112.00	112.00	112.00	112.00	110.51	0
2023-08-30	112.00	113.28	112.00	112.00	110.51	13,000
2023-08-29	112.00	113.00	109.00	112.00	110.51	400
2023-08-25	112.00	112.00	112.00	112.00	110.51	0
2023-08-24	112.00	112.00	112.00	112.00	110.51	0
2023-08-23	112.00	112.00	109.25	112.00	110.51	60,000
2023-08-22	112.00	113.32	109.00	112.00	110.51	29,500
2023-08-21	112.00	112.00	112.00	112.00	110.51	0
2023-08-18	112.00	112.00	112.00	112.00	110.51	0
2023-08-17	112.00	112.00	109.00	112.00	110.51	22,750
2023-08-16	112.00	112.00	112.00	112.00	110.51	0
2023-08-15	112.00	112.00	112.00	112.00	110.51	0
2023-08-14	112.00	112.00	110.00	112.00	110.51	7,300
2023-08-11	112.50	112.50	112.50	112.50	111.01	0
2023-08-10	112.50	112.50	110.00	112.50	111.01	154,100
2023-08-09	112.50	112.50	112.50	112.50	111.01	0
2023-08-08	112.50	112.50	112.50	112.50	111.01	0
2023-08-07	112.50	112.50	112.50	112.50	111.01	0
2023-08-04	112.50	112.50	112.50	112.50	111.01	0
2023-08-03	112.50	112.50	112.50	112.50	111.01	0
2023-08-02	112.50	112.50	112.50	112.50	111.01	0
2023-08-01	112.50	113.70	112.50	112.50	111.01	13,000
2023-07-31	112.50	112.50	112.50	112.50	111.01	0
2023-07-28	112.50	112.50	112.50	112.50	111.01	0
2023-07-27	113.00	113.00	110.50	113.00	111.50	20,000
2023-07-26	113.00	113.00	110.00	113.00	111.50	311,000
2023-07-25	113.00	113.00	112.46	113.00	111.50	881
2023-07-24	113.00	113.00	112.46	113.00	111.50	2,000
2023-07-21	113.00	113.00	113.00	113.00	111.50	0
2023-07-20	113.50	113.50	113.50	113.50	111.99	0
2023-07-19	113.50	115.07	111.00	113.50	111.99	65,000
2023-07-18	114.50	115.10	112.00	113.50	111.99	16,000
2023-07-17	114.50	116.10	114.50	114.50	112.98	20,300
2023-07-14	114.50	116.20	112.05	114.50	112.98	18,164
2023-07-13	114.50	114.50	114.50	114.50	112.98	0
2023-07-12	114.50	114.50	114.50	114.50	112.98	0
2023-07-11	114.50	114.50	112.05	114.50	112.98	12,000
2023-07-10	114.50	114.50	114.50	114.50	112.98	0
2023-07-07	114.50	114.50	114.50	114.50	112.98	0
2023-07-06	114.50	114.50	114.50	114.50	112.98	0
2023-07-05	114.50	114.50	114.50	114.50	112.98	0
2023-07-04	114.50	114.50	112.50	114.50	112.98	6,200
2023-07-03	114.50	114.50	114.50	114.50	112.98	0
2023-06-30	114.50	116.40	114.50	114.50	112.98	5,000
2023-06-29	114.50	114.50	114.50	114.50	112.98	0

← NewerPage 14 of 22 · 1,262 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.