UIL Finance Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	114.00	114.00	114.00	114.00	112.49	0
2023-03-28	114.00	114.00	111.00	114.00	112.49	26,735
2023-03-27	114.00	114.00	111.72	114.00	112.49	38,325
2023-03-24	114.00	114.00	114.00	114.00	112.49	0
2023-03-23	114.00	114.00	114.00	114.00	112.49	0
2023-03-22	114.00	114.00	114.00	114.00	112.49	0
2023-03-21	114.00	114.00	112.50	114.00	112.49	47,200
2023-03-20	114.00	114.00	114.00	114.00	112.49	0
2023-03-17	114.00	114.00	114.00	114.00	112.49	0
2023-03-16	114.00	114.00	114.00	114.00	112.49	0
2023-03-15	114.00	114.00	114.00	114.00	112.49	0
2023-03-14	114.00	116.40	114.00	114.00	112.49	12,139
2023-03-13	114.00	114.00	111.50	114.00	112.49	11,300
2023-03-10	114.00	114.00	114.00	114.00	112.49	0
2023-03-09	114.00	116.39	111.00	114.00	112.49	7,000
2023-03-08	114.00	114.00	114.00	114.00	112.49	0
2023-03-07	114.00	116.40	114.00	114.00	112.49	17,000
2023-03-06	114.00	114.84	111.72	114.00	112.49	20,000
2023-03-03	114.00	115.25	114.00	114.00	112.49	10,000
2023-03-02	114.00	114.00	114.00	114.00	112.49	0
2023-03-01	114.00	114.00	114.00	114.00	112.49	0
2023-02-28	114.00	114.00	114.00	114.00	112.49	0
2023-02-27	114.00	114.84	114.00	114.00	112.49	3,646
2023-02-24	114.00	114.00	114.00	114.00	112.49	0
2023-02-23	114.00	114.84	114.00	114.00	112.49	6,095
2023-02-22	114.00	114.00	111.30	114.00	112.49	15,000
2023-02-21	114.00	114.00	111.00	114.00	112.49	9,407
2023-02-20	114.00	114.00	111.30	114.00	112.49	10,000
2023-02-17	114.00	114.00	114.00	114.00	112.49	0
2023-02-16	114.00	114.00	112.14	114.00	112.49	6,250
2023-02-15	114.00	114.00	114.00	114.00	112.49	0
2023-02-14	114.00	114.00	112.14	114.00	112.49	2,000
2023-02-13	114.00	114.00	112.14	114.00	112.49	5,000
2023-02-10	114.00	114.00	114.00	114.00	112.49	0
2023-02-09	114.00	115.26	114.00	114.00	112.49	16,500
2023-02-08	114.00	114.00	114.00	114.00	112.49	0
2023-02-07	114.00	115.26	111.00	114.00	112.49	24,000
2023-02-06	114.00	114.55	114.00	114.00	112.49	83,605
2023-02-03	113.50	114.55	112.00	113.50	111.99	29,257
2023-02-02	113.50	113.50	111.80	113.50	111.99	23,300
2023-02-01	113.50	113.50	113.50	113.50	111.99	0
2023-01-31	114.50	114.50	110.00	114.50	112.98	17,300
2023-01-30	114.50	114.50	112.12	114.50	112.98	25,700
2023-01-27	114.50	114.50	114.50	114.50	112.98	0
2023-01-26	114.50	117.30	114.50	114.50	112.98	149,804
2023-01-25	113.50	114.75	113.00	113.00	111.50	40,500
2023-01-24	113.50	113.50	113.50	113.50	111.99	0
2023-01-23	113.33	115.00	113.33	113.50	111.99	8,600
2023-01-20	113.50	113.50	113.50	113.50	111.99	0
2023-01-19	113.50	113.50	113.50	113.50	111.99	0
2023-01-18	113.50	113.50	113.50	113.50	111.99	0
2023-01-17	113.50	113.80	113.33	113.50	111.99	35,306
2023-01-16	113.50	114.13	113.50	113.50	111.99	500
2023-01-13	113.77	113.77	113.50	113.50	111.99	8,750
2023-01-12	114.50	114.50	114.19	114.50	112.98	5,580
2023-01-11	114.50	115.55	112.00	114.50	112.98	14,500
2023-01-10	114.50	114.50	114.50	114.50	112.98	0
2023-01-09	114.50	114.50	114.00	114.50	112.98	30,000
2023-01-06	114.50	114.50	114.00	114.50	112.98	10,000
2023-01-05	114.50	114.50	114.50	114.50	112.98	0

← NewerPage 16 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.