UIL Finance Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 142.50 | 144.75 | 141.77 | 142.50 | 140.61 | 22,000 |
| 2025-11-05 | 142.00 | 142.50 | 142.00 | 142.50 | 140.61 | 30,000 |
| 2025-11-04 | 141.50 | 144.00 | 140.00 | 142.00 | 140.11 | 40,715 |
| 2025-11-03 | 141.50 | 144.00 | 140.55 | 141.50 | 139.62 | 74,110 |
| 2025-10-31 | 141.50 | 141.50 | 140.45 | 141.50 | 139.62 | 8,000 |
| 2025-10-30 | 142.00 | 144.00 | 142.00 | 142.00 | 140.11 | 11,802 |
| 2025-10-29 | 142.00 | 142.00 | 141.16 | 142.00 | 140.11 | 1,455 |
| 2025-10-28 | 142.00 | 142.00 | 142.00 | 142.00 | 140.11 | 0 |
| 2025-10-27 | 140.00 | 143.50 | 140.00 | 141.50 | 139.62 | 25,789 |
| 2025-10-24 | 140.00 | 140.00 | 140.00 | 140.00 | 138.14 | 0 |
| 2025-10-23 | 140.00 | 142.00 | 140.00 | 140.00 | 138.14 | 690 |
| 2025-10-22 | 140.00 | 140.00 | 140.00 | 140.00 | 138.14 | 0 |
| 2025-10-21 | 140.00 | 140.00 | 140.00 | 140.00 | 138.14 | 0 |
| 2025-10-20 | 140.00 | 140.00 | 140.00 | 140.00 | 138.14 | 9,000 |
| 2025-10-17 | 140.00 | 142.00 | 140.00 | 140.00 | 138.14 | 5,985 |
| 2025-10-16 | 140.00 | 141.00 | 140.00 | 140.00 | 138.14 | 3,000 |
| 2025-10-15 | 139.50 | 139.56 | 139.50 | 139.50 | 137.65 | 21,711 |
| 2025-10-14 | 139.00 | 141.00 | 139.00 | 139.00 | 137.15 | 16,885 |
| 2025-10-13 | 139.00 | 141.00 | 138.83 | 139.00 | 137.15 | 44,000 |
| 2025-10-10 | 139.00 | 141.00 | 139.00 | 139.00 | 137.15 | 14,759 |
| 2025-10-09 | 139.00 | 141.00 | 139.00 | 139.00 | 137.15 | 5,000 |
| 2025-10-08 | 139.00 | 139.00 | 139.00 | 139.00 | 137.15 | 0 |
| 2025-10-07 | 139.00 | 139.00 | 139.00 | 139.00 | 137.15 | 0 |
| 2025-10-06 | 139.00 | 139.00 | 139.00 | 139.00 | 137.15 | 0 |
| 2025-10-03 | 139.00 | 139.00 | 139.00 | 139.00 | 137.15 | 0 |
| 2025-10-02 | 139.00 | 140.58 | 139.00 | 139.00 | 137.15 | 597 |
| 2025-10-01 | 139.00 | 140.58 | 139.00 | 139.00 | 137.15 | 194 |
| 2025-09-30 | 139.00 | 140.58 | 139.00 | 139.00 | 137.15 | 66,200 |
| 2025-09-29 | 139.00 | 140.58 | 139.00 | 139.00 | 137.15 | 707 |
| 2025-09-26 | 139.00 | 139.00 | 138.83 | 139.00 | 137.15 | 6,000 |
| 2025-09-25 | 139.00 | 139.00 | 139.00 | 139.00 | 137.15 | 0 |
| 2025-09-24 | 139.00 | 141.00 | 138.76 | 139.00 | 137.15 | 22,700 |
| 2025-09-23 | 139.00 | 139.00 | 139.00 | 139.00 | 137.15 | 2,167 |
| 2025-09-22 | 139.00 | 139.00 | 139.00 | 139.00 | 137.15 | 0 |
| 2025-09-19 | 139.00 | 141.00 | 139.00 | 139.00 | 137.15 | 5,000 |
| 2025-09-18 | 139.00 | 140.00 | 139.00 | 139.00 | 137.15 | 1,000 |
| 2025-09-17 | 138.50 | 138.50 | 138.00 | 138.50 | 136.66 | 20,886 |
| 2025-09-16 | 138.50 | 138.50 | 138.50 | 138.50 | 136.66 | 0 |
| 2025-09-15 | 138.50 | 139.00 | 138.50 | 138.50 | 136.66 | 775 |
| 2025-09-12 | 138.00 | 138.00 | 138.00 | 138.00 | 136.17 | 0 |
| 2025-09-11 | 138.00 | 139.00 | 137.00 | 138.00 | 136.17 | 70,500 |
| 2025-09-10 | 138.50 | 138.80 | 138.00 | 138.00 | 136.17 | 45,000 |
| 2025-09-09 | 138.50 | 139.97 | 138.50 | 138.50 | 136.66 | 5,000 |
| 2025-09-08 | 138.50 | 140.00 | 138.50 | 138.50 | 136.66 | 11,800 |
| 2025-09-05 | 138.50 | 138.50 | 138.50 | 138.50 | 136.66 | 0 |
| 2025-09-04 | 138.50 | 138.50 | 138.50 | 138.50 | 136.66 | 0 |
| 2025-09-03 | 138.50 | 139.97 | 138.50 | 138.50 | 136.66 | 13,280 |
| 2025-09-02 | 138.50 | 139.97 | 138.50 | 138.50 | 136.66 | 13,880 |
| 2025-09-01 | 138.50 | 139.55 | 138.50 | 138.50 | 136.66 | 10,820 |
| 2025-08-29 | 138.50 | 139.55 | 138.50 | 138.50 | 136.66 | 18,357 |
| 2025-08-28 | 138.50 | 140.00 | 138.50 | 138.50 | 136.66 | 30,900 |
| 2025-08-27 | 138.50 | 138.50 | 138.50 | 138.50 | 136.66 | 0 |
| 2025-08-26 | 138.50 | 138.50 | 138.50 | 138.50 | 136.66 | 0 |
| 2025-08-22 | 138.50 | 138.55 | 138.50 | 138.50 | 136.66 | 3,609 |
| 2025-08-21 | 139.00 | 139.00 | 139.00 | 139.00 | 137.15 | 0 |
| 2025-08-20 | 139.00 | 139.00 | 139.00 | 139.00 | 137.15 | 0 |
| 2025-08-19 | 139.00 | 139.00 | 139.00 | 139.00 | 137.15 | 0 |
| 2025-08-18 | 139.00 | 139.00 | 139.00 | 139.00 | 137.15 | 0 |
| 2025-08-15 | 139.00 | 139.00 | 139.00 | 139.00 | 137.15 | 0 |
| 2025-08-14 | 139.00 | 140.00 | 138.20 | 139.00 | 137.15 | 48,100 |
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.