UIL Finance Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	144.25	145.00	144.25	145.00	143.07	21,300
2026-02-03	143.50	143.50	143.50	143.50	141.59	0
2026-02-02	144.50	144.50	144.50	144.50	142.58	0
2026-01-30	144.00	144.50	142.50	144.50	142.58	15,400
2026-01-29	144.44	144.44	144.00	144.00	142.09	15,275
2026-01-28	144.50	145.04	144.50	144.50	142.58	10,215
2026-01-27	143.00	143.00	143.00	143.00	141.10	0
2026-01-26	143.00	143.00	143.00	143.00	141.10	0
2026-01-23	143.00	145.16	143.00	143.00	141.10	4,125
2026-01-22	143.00	143.00	143.00	143.00	141.10	0
2026-01-21	143.00	144.44	141.20	143.00	141.10	36,819
2026-01-20	143.00	143.00	143.00	143.00	141.10	0
2026-01-19	143.00	143.00	143.00	143.00	141.10	0
2026-01-16	144.48	144.48	143.00	143.00	141.10	32,000
2026-01-15	144.50	144.50	144.00	144.50	142.58	25,100
2026-01-14	145.00	145.00	145.00	145.00	143.07	0
2026-01-13	144.45	146.00	144.45	145.00	143.07	41,464
2026-01-12	144.00	144.00	144.00	144.00	142.09	0
2026-01-09	144.00	145.92	144.00	144.00	142.09	2,500
2026-01-08	144.00	145.92	144.00	144.00	142.09	19,337
2026-01-07	143.50	144.38	143.50	143.50	141.59	11,268
2026-01-06	143.00	143.00	143.00	143.00	141.10	0
2026-01-05	143.00	143.00	143.00	143.00	141.10	0
2026-01-02	143.00	144.25	143.00	143.00	141.10	7,009
2025-12-31	143.50	146.00	143.50	143.50	141.59	23,042
2025-12-30	143.50	143.50	143.50	143.50	141.59	0
2025-12-29	143.50	146.00	143.50	143.50	141.59	18,698
2025-12-24	143.50	143.50	142.25	143.50	141.59	25,000
2025-12-23	144.00	144.40	144.00	144.00	142.09	10,000
2025-12-22	143.50	144.00	143.50	144.00	142.09	5,000
2025-12-19	143.50	143.50	141.99	143.50	141.59	15,000
2025-12-18	143.50	143.50	143.50	143.50	141.59	0
2025-12-17	143.50	144.50	140.90	142.50	140.61	16,500
2025-12-16	143.00	143.00	141.32	143.00	141.10	10,000
2025-12-15	143.00	145.70	140.60	143.50	141.59	33,961
2025-12-12	143.00	143.00	140.20	143.00	141.10	37,000
2025-12-11	143.00	143.00	143.00	143.00	141.10	0
2025-12-10	143.00	143.00	143.00	143.00	141.10	0
2025-12-09	143.00	143.00	143.00	143.00	141.10	0
2025-12-08	143.00	143.00	143.00	143.00	141.10	0
2025-12-05	142.50	143.00	140.00	143.00	141.10	49,688
2025-12-04	142.50	142.50	142.50	142.50	140.61	0
2025-12-03	142.50	142.50	142.50	142.50	140.61	0
2025-12-02	142.50	142.50	142.50	142.50	140.61	0
2025-12-01	142.50	142.50	140.64	142.50	140.61	7,250
2025-11-28	142.50	143.20	142.50	142.50	140.61	13,200
2025-11-27	143.16	143.16	141.00	143.00	141.10	64,625
2025-11-26	143.50	143.50	143.50	143.50	141.59	0
2025-11-25	143.50	143.50	143.50	143.50	141.59	0
2025-11-24	143.50	143.50	141.00	143.50	141.59	64,585
2025-11-21	143.50	143.70	141.20	143.50	141.59	45,087
2025-11-20	143.00	143.50	140.96	143.50	141.59	1,000
2025-11-19	143.00	143.00	143.00	143.00	141.10	0
2025-11-18	143.00	143.00	140.00	143.00	141.10	16,000
2025-11-17	142.50	143.00	140.83	143.00	141.10	40,000
2025-11-14	142.50	142.50	142.50	142.50	140.61	0
2025-11-13	143.50	144.84	142.31	143.00	141.10	26,380
2025-11-12	143.50	144.70	142.25	143.50	141.59	9,935
2025-11-11	143.00	143.50	142.25	143.50	141.59	4,467
2025-11-10	142.50	145.00	142.00	142.00	140.11	63,363

← NewerPage 4 of 22 · 1,263 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.