UIL Finance Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	114.50	114.50	114.50	114.50	112.98	0
2023-06-27	114.50	114.50	113.88	114.50	112.98	11,000
2023-06-26	114.50	114.50	114.50	114.50	112.98	0
2023-06-23	114.50	114.50	114.50	114.50	112.98	0
2023-06-22	114.50	114.50	113.87	114.50	112.98	10,875
2023-06-21	114.50	114.50	114.50	114.50	112.98	0
2023-06-20	114.50	114.50	113.87	114.50	112.98	9,000
2023-06-19	114.50	116.40	113.87	114.50	112.98	12,504
2023-06-16	114.50	116.40	113.87	114.50	112.98	14,761
2023-06-15	114.50	114.50	114.50	114.50	112.98	0
2023-06-14	114.50	114.50	114.50	114.50	112.98	0
2023-06-13	114.50	114.50	113.85	114.50	112.98	66,075
2023-06-12	114.50	114.50	114.50	114.50	112.98	0
2023-06-09	114.50	114.50	114.50	114.50	112.98	0
2023-06-08	114.50	114.50	114.50	114.50	112.98	0
2023-06-07	114.50	116.40	114.50	114.50	112.98	6,400
2023-06-06	114.50	114.50	114.50	114.50	112.98	0
2023-06-05	114.50	115.10	114.50	114.50	112.98	25,790
2023-06-02	114.50	115.20	114.50	114.50	112.98	45,064
2023-06-01	114.50	114.50	114.50	114.50	112.98	0
2023-05-31	114.50	114.80	114.50	114.50	112.98	15,000
2023-05-30	114.50	114.80	114.50	114.50	112.98	3,700
2023-05-26	114.50	114.50	113.83	114.50	112.98	10,812
2023-05-25	114.50	114.50	114.50	114.50	112.98	0
2023-05-24	114.50	114.80	113.83	114.50	112.98	14,850
2023-05-23	114.50	114.50	114.50	114.50	112.98	0
2023-05-22	114.50	114.50	114.50	114.50	112.98	0
2023-05-19	114.50	114.50	114.50	114.50	112.98	0
2023-05-18	114.50	114.50	114.50	114.50	112.98	0
2023-05-17	114.50	114.50	114.50	114.50	112.98	0
2023-05-16	114.00	114.00	114.00	114.00	112.49	0
2023-05-15	114.00	114.00	114.00	114.00	112.49	0
2023-05-12	114.00	114.36	113.00	114.00	112.49	73,563
2023-05-11	114.00	114.40	112.00	114.00	112.49	37,891
2023-05-10	114.00	114.00	114.00	114.00	112.49	0
2023-05-09	114.00	114.59	111.20	114.00	112.49	89,289
2023-05-05	114.00	114.20	114.00	114.00	112.49	6,000
2023-05-04	114.00	114.00	111.06	114.00	112.49	15,000
2023-05-03	114.00	114.00	114.00	114.00	112.49	0
2023-05-02	114.00	114.40	111.00	114.00	112.49	38,294
2023-04-28	114.00	114.59	114.00	114.00	112.49	3,829
2023-04-27	114.00	114.52	114.00	114.00	112.49	47,649
2023-04-26	114.00	114.00	114.00	114.00	112.49	0
2023-04-25	114.00	114.00	114.00	114.00	112.49	0
2023-04-24	114.00	114.30	114.00	114.00	112.49	17,500
2023-04-21	114.00	114.00	111.00	114.00	112.49	16,840
2023-04-20	114.00	114.65	114.00	114.00	112.49	15,222
2023-04-19	114.00	114.00	111.30	114.00	112.49	4,493
2023-04-18	114.00	114.00	111.00	114.00	112.49	51,210
2023-04-17	114.00	114.80	111.45	114.00	112.49	7,913
2023-04-14	114.00	114.80	111.45	114.00	112.49	16,473
2023-04-13	114.00	114.80	114.00	114.00	112.49	10,000
2023-04-12	114.00	114.00	111.30	114.00	112.49	2,000
2023-04-11	114.00	114.00	111.30	114.00	112.49	5,779
2023-04-06	114.00	114.00	111.45	114.00	112.49	17,487
2023-04-05	114.00	114.80	114.00	114.00	112.49	723
2023-04-04	114.00	114.00	114.00	114.00	112.49	0
2023-04-03	114.00	114.83	112.00	114.00	112.49	32,918
2023-03-31	114.00	114.84	114.00	114.00	112.49	10,000
2023-03-30	114.00	114.84	114.00	114.00	112.49	964

← NewerPage 15 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.