UIL Finance Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 116.00 | 116.00 | 114.00 | 116.00 | 114.46 | 33,900 |
| 2022-07-12 | 116.00 | 116.00 | 114.00 | 116.00 | 114.46 | 2,000 |
| 2022-07-11 | 116.00 | 116.00 | 116.00 | 116.00 | 114.46 | 0 |
| 2022-07-08 | 115.00 | 116.00 | 114.00 | 116.00 | 114.46 | 45,730 |
| 2022-07-07 | 115.00 | 115.00 | 114.00 | 115.00 | 113.47 | 17,000 |
| 2022-07-06 | 115.00 | 115.00 | 115.00 | 115.00 | 113.47 | 0 |
| 2022-07-05 | 115.00 | 115.00 | 114.00 | 115.00 | 113.47 | 1,000 |
| 2022-07-04 | 115.00 | 115.30 | 114.00 | 115.00 | 113.47 | 17,155 |
| 2022-07-01 | 115.00 | 115.00 | 114.25 | 115.00 | 113.47 | 117,000 |
| 2022-06-30 | 115.50 | 115.50 | 113.00 | 115.50 | 113.97 | 39,300 |
| 2022-06-29 | 115.50 | 115.50 | 115.50 | 115.50 | 113.97 | 0 |
| 2022-06-28 | 115.50 | 116.22 | 114.00 | 115.50 | 113.97 | 155,943 |
| 2022-06-27 | 115.50 | 116.22 | 114.00 | 115.50 | 113.97 | 16,083 |
| 2022-06-24 | 115.50 | 115.50 | 114.27 | 115.50 | 113.97 | 3,000 |
| 2022-06-23 | 115.50 | 115.50 | 114.27 | 115.50 | 113.97 | 1,000 |
| 2022-06-22 | 115.50 | 115.50 | 114.27 | 115.50 | 113.97 | 20,580 |
| 2022-06-21 | 115.50 | 115.50 | 115.50 | 115.50 | 113.97 | 0 |
| 2022-06-20 | 115.50 | 115.50 | 115.50 | 115.50 | 113.97 | 0 |
| 2022-06-17 | 115.50 | 116.54 | 115.50 | 115.50 | 113.97 | 7,293 |
| 2022-06-16 | 115.50 | 115.50 | 115.50 | 115.50 | 113.97 | 0 |
| 2022-06-15 | 115.50 | 115.75 | 115.50 | 115.50 | 113.97 | 28,000 |
| 2022-06-14 | 115.50 | 115.50 | 115.50 | 115.50 | 113.97 | 0 |
| 2022-06-13 | 115.50 | 115.50 | 115.50 | 115.50 | 113.97 | 0 |
| 2022-06-10 | 115.50 | 115.50 | 115.50 | 115.50 | 113.97 | 0 |
| 2022-06-09 | 115.50 | 116.54 | 115.50 | 115.50 | 113.97 | 10,000 |
| 2022-06-08 | 115.50 | 115.50 | 114.00 | 115.50 | 113.97 | 5,700 |
| 2022-06-07 | 115.50 | 115.50 | 115.50 | 115.50 | 113.97 | 0 |
| 2022-06-06 | 115.50 | 115.50 | 115.50 | 115.50 | 113.97 | 0 |
| 2022-06-01 | 115.50 | 116.54 | 114.00 | 115.50 | 113.97 | 23,000 |
| 2022-05-31 | 115.50 | 116.54 | 114.00 | 115.50 | 113.97 | 17,000 |
| 2022-05-30 | 115.50 | 115.50 | 115.50 | 115.50 | 113.97 | 0 |
| 2022-05-27 | 115.50 | 115.50 | 115.50 | 115.50 | 113.97 | 0 |
| 2022-05-26 | 115.50 | 115.50 | 115.50 | 115.50 | 113.97 | 0 |
| 2022-05-25 | 116.00 | 117.39 | 116.00 | 116.00 | 114.46 | 472 |
| 2022-05-24 | 116.00 | 116.00 | 116.00 | 116.00 | 114.46 | 0 |
| 2022-05-23 | 116.00 | 117.39 | 114.00 | 116.00 | 114.46 | 6,000 |
| 2022-05-20 | 116.00 | 117.39 | 116.00 | 116.00 | 114.46 | 8,518 |
| 2022-05-19 | 116.00 | 116.00 | 114.00 | 116.00 | 114.46 | 26,000 |
| 2022-05-18 | 116.00 | 116.00 | 116.00 | 116.00 | 114.46 | 0 |
| 2022-05-17 | 116.00 | 116.00 | 116.00 | 116.00 | 114.46 | 0 |
| 2022-05-16 | 116.00 | 116.00 | 116.00 | 116.00 | 114.46 | 0 |
| 2022-05-13 | 116.00 | 116.00 | 116.00 | 116.00 | 114.46 | 0 |
| 2022-05-12 | 116.00 | 117.60 | 114.00 | 116.00 | 114.46 | 19,000 |
| 2022-05-11 | 116.00 | 117.39 | 116.00 | 116.00 | 114.46 | 17,036 |
| 2022-05-10 | 116.00 | 116.00 | 116.00 | 116.00 | 114.46 | 0 |
| 2022-05-09 | 116.00 | 117.39 | 116.00 | 116.00 | 114.46 | 10,000 |
| 2022-05-06 | 116.00 | 116.00 | 115.00 | 116.00 | 114.46 | 12,500 |
| 2022-05-05 | 116.00 | 117.39 | 114.50 | 116.00 | 114.46 | 13,250 |
| 2022-05-04 | 116.00 | 116.00 | 114.00 | 116.00 | 114.46 | 35,000 |
| 2022-05-03 | 116.00 | 116.00 | 116.00 | 116.00 | 114.46 | 0 |
| 2022-04-29 | 116.00 | 116.00 | 116.00 | 116.00 | 114.46 | 0 |
| 2022-04-28 | 116.00 | 116.00 | 115.00 | 116.00 | 114.46 | 123,600 |
| 2022-04-27 | 116.00 | 116.00 | 116.00 | 116.00 | 114.46 | 0 |
| 2022-04-26 | 116.00 | 117.39 | 116.00 | 116.00 | 114.46 | 60,851 |
| 2022-04-25 | 116.00 | 116.00 | 116.00 | 116.00 | 114.46 | 0 |
| 2022-04-22 | 116.00 | 116.00 | 116.00 | 116.00 | 114.46 | 0 |
| 2022-04-21 | 116.00 | 116.00 | 114.00 | 116.00 | 114.46 | 950 |
| 2022-04-20 | 116.00 | 116.00 | 114.20 | 116.00 | 114.46 | 2,000 |
| 2022-04-19 | 116.00 | 116.00 | 116.00 | 116.00 | 114.46 | 0 |
| 2022-04-14 | 115.50 | 115.50 | 113.00 | 115.50 | 113.97 | 12,701 |
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.