UIL Finance Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 150.00 | 150.00 | 150.00 | 150.00 | 148.01 | 0 |
| 2026-07-24 | 150.00 | 150.00 | 149.67 | 150.00 | 148.01 | 2,010 |
| 2026-07-23 | 150.00 | 150.25 | 149.65 | 150.00 | 148.01 | 7,012 |
| 2026-07-22 | 150.00 | 150.00 | 149.62 | 150.00 | 148.01 | 20,000 |
| 2026-07-21 | 150.00 | 150.00 | 150.00 | 150.00 | 148.01 | 0 |
| 2026-07-20 | 150.00 | 150.00 | 150.00 | 150.00 | 148.01 | 0 |
| 2026-07-17 | 150.00 | 150.00 | 150.00 | 150.00 | 148.01 | 0 |
| 2026-07-16 | 150.00 | 150.00 | 150.00 | 150.00 | 148.01 | 0 |
| 2026-07-15 | 150.00 | 150.00 | 150.00 | 150.00 | 148.01 | 0 |
| 2026-07-14 | 150.00 | 150.00 | 150.00 | 150.00 | 148.01 | 0 |
| 2026-07-13 | 150.00 | 150.00 | 149.50 | 150.00 | 148.01 | 175,352 |
| 2026-07-10 | 150.00 | 150.00 | 150.00 | 150.00 | 148.01 | 0 |
| 2026-07-09 | 150.00 | 150.00 | 150.00 | 150.00 | 148.01 | 0 |
| 2026-07-08 | 149.50 | 149.50 | 149.50 | 149.50 | 147.51 | 0 |
| 2026-07-07 | 149.50 | 149.50 | 149.50 | 149.50 | 147.51 | 0 |
| 2026-07-06 | 149.50 | 149.50 | 149.50 | 149.50 | 147.51 | 0 |
| 2026-07-03 | 149.50 | 149.50 | 149.00 | 149.50 | 147.51 | 8,600 |
| 2026-07-02 | 148.50 | 149.50 | 148.25 | 149.50 | 147.51 | 8,600 |
| 2026-07-01 | 148.50 | 148.50 | 148.50 | 148.50 | 146.53 | 0 |
| 2026-06-30 | 149.50 | 149.50 | 149.50 | 149.50 | 147.51 | 0 |
| 2026-06-29 | 149.50 | 149.50 | 148.33 | 149.50 | 147.51 | 8,400 |
| 2026-06-26 | 149.50 | 149.50 | 149.50 | 149.50 | 147.51 | 0 |
| 2026-06-25 | 149.00 | 149.00 | 149.00 | 149.00 | 147.02 | 0 |
| 2026-06-24 | 148.50 | 148.80 | 148.50 | 148.50 | 146.53 | 750,000 |
| 2026-06-23 | 148.00 | 148.60 | 148.00 | 148.00 | 146.03 | 57,044 |
| 2026-06-22 | 148.00 | 148.00 | 148.00 | 148.00 | 146.03 | 30,000 |
| 2026-06-19 | 148.00 | 148.00 | 148.00 | 148.00 | 146.03 | 0 |
| 2026-06-18 | 148.00 | 148.00 | 148.00 | 148.00 | 146.03 | 0 |
| 2026-06-17 | 148.00 | 148.00 | 148.00 | 148.00 | 146.03 | 0 |
| 2026-06-16 | 148.00 | 148.00 | 148.00 | 148.00 | 146.03 | 0 |
| 2026-06-15 | 148.00 | 148.00 | 148.00 | 148.00 | 146.03 | 0 |
| 2026-06-12 | 148.00 | 148.00 | 148.00 | 148.00 | 146.03 | 0 |
| 2026-06-11 | 148.00 | 148.00 | 148.00 | 148.00 | 146.03 | 0 |
| 2026-06-10 | 148.00 | 148.00 | 148.00 | 148.00 | 146.03 | 0 |
| 2026-06-09 | 148.00 | 148.00 | 148.00 | 148.00 | 146.03 | 0 |
| 2026-06-08 | 148.00 | 148.00 | 148.00 | 148.00 | 146.03 | 0 |
| 2026-06-05 | 148.00 | 148.00 | 146.35 | 148.00 | 146.03 | 7,500 |
| 2026-06-04 | 148.00 | 149.00 | 148.00 | 148.00 | 146.03 | 250 |
| 2026-06-03 | 148.00 | 148.00 | 148.00 | 148.00 | 146.03 | 0 |
| 2026-06-02 | 148.00 | 148.00 | 148.00 | 148.00 | 146.03 | 0 |
| 2026-06-01 | 148.00 | 149.00 | 148.00 | 148.00 | 146.03 | 40 |
| 2026-05-29 | 148.00 | 148.00 | 148.00 | 148.00 | 146.03 | 0 |
| 2026-05-28 | 148.00 | 148.00 | 146.35 | 148.00 | 146.03 | 32,500 |
| 2026-05-27 | 148.00 | 148.00 | 148.00 | 148.00 | 146.03 | 0 |
| 2026-05-26 | 148.00 | 148.00 | 148.00 | 148.00 | 146.03 | 0 |
| 2026-05-22 | 148.00 | 148.00 | 148.00 | 148.00 | 146.03 | 0 |
| 2026-05-21 | 148.00 | 148.00 | 148.00 | 148.00 | 146.03 | 0 |
| 2026-05-20 | 148.00 | 148.00 | 148.00 | 148.00 | 146.03 | 0 |
| 2026-05-19 | 148.00 | 148.00 | 148.00 | 148.00 | 146.03 | 0 |
| 2026-05-18 | 148.00 | 148.00 | 148.00 | 148.00 | 146.03 | 0 |
| 2026-05-15 | 148.00 | 148.00 | 148.00 | 148.00 | 146.03 | 0 |
| 2026-05-14 | 148.00 | 148.00 | 148.00 | 148.00 | 146.03 | 0 |
| 2026-05-13 | 148.00 | 148.00 | 148.00 | 148.00 | 146.03 | 0 |
| 2026-05-12 | 148.00 | 148.00 | 148.00 | 148.00 | 146.03 | 0 |
| 2026-05-11 | 148.00 | 148.00 | 148.00 | 148.00 | 146.03 | 0 |
| 2026-05-08 | 148.00 | 148.00 | 148.00 | 148.00 | 146.03 | 0 |
| 2026-05-07 | 148.00 | 148.00 | 148.00 | 148.00 | 146.03 | 0 |
| 2026-05-06 | 148.00 | 148.00 | 146.20 | 148.00 | 146.03 | 2,000 |
| 2026-05-05 | 147.50 | 148.00 | 147.00 | 148.00 | 146.03 | 6,500 |
| 2026-05-01 | 147.00 | 148.00 | 146.10 | 147.50 | 145.54 | 29,526 |
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.