UIL Finance Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 139.00 | 140.00 | 138.20 | 139.00 | 137.15 | 48,100 |
| 2025-08-13 | 139.00 | 139.00 | 139.00 | 139.00 | 137.15 | 0 |
| 2025-08-12 | 139.00 | 139.00 | 139.00 | 139.00 | 137.15 | 0 |
| 2025-08-11 | 139.00 | 140.00 | 139.00 | 139.00 | 137.15 | 5,964 |
| 2025-08-08 | 138.50 | 138.50 | 138.50 | 138.50 | 136.66 | 0 |
| 2025-08-07 | 138.50 | 138.50 | 138.50 | 138.50 | 136.66 | 0 |
| 2025-08-06 | 138.50 | 140.00 | 138.50 | 138.50 | 136.66 | 23,432 |
| 2025-08-05 | 138.50 | 139.48 | 138.50 | 138.50 | 136.66 | 5,000 |
| 2025-08-04 | 139.00 | 140.00 | 138.50 | 140.00 | 138.14 | 45,731 |
| 2025-08-01 | 138.50 | 141.00 | 137.63 | 139.00 | 137.15 | 32,678 |
| 2025-07-31 | 138.50 | 138.50 | 138.50 | 138.50 | 136.66 | 0 |
| 2025-07-30 | 138.50 | 138.50 | 138.50 | 138.50 | 136.66 | 0 |
| 2025-07-29 | 138.50 | 140.00 | 137.57 | 138.50 | 136.66 | 24,296 |
| 2025-07-28 | 138.50 | 138.50 | 138.50 | 138.50 | 136.66 | 0 |
| 2025-07-25 | 138.50 | 138.50 | 137.57 | 138.50 | 136.66 | 2,190 |
| 2025-07-24 | 139.00 | 139.32 | 138.50 | 138.50 | 136.66 | 4,500 |
| 2025-07-23 | 139.00 | 139.98 | 139.00 | 139.00 | 137.15 | 2,000 |
| 2025-07-22 | 139.00 | 139.00 | 139.00 | 139.00 | 137.15 | 0 |
| 2025-07-21 | 139.00 | 139.98 | 139.00 | 139.00 | 137.15 | 1,410 |
| 2025-07-18 | 139.00 | 140.00 | 139.00 | 139.00 | 137.15 | 14,250 |
| 2025-07-17 | 139.00 | 139.88 | 139.00 | 139.00 | 137.15 | 4,300 |
| 2025-07-16 | 139.00 | 139.00 | 139.00 | 139.00 | 137.15 | 6,154 |
| 2025-07-15 | 139.00 | 139.00 | 138.50 | 138.50 | 136.66 | 680 |
| 2025-07-14 | 139.00 | 139.00 | 139.00 | 139.00 | 137.15 | 0 |
| 2025-07-11 | 139.00 | 139.00 | 139.00 | 139.00 | 137.15 | 0 |
| 2025-07-10 | 139.00 | 139.00 | 139.00 | 139.00 | 137.15 | 0 |
| 2025-07-09 | 139.00 | 139.00 | 139.00 | 139.00 | 137.15 | 0 |
| 2025-07-08 | 139.00 | 139.00 | 139.00 | 139.00 | 137.15 | 0 |
| 2025-07-07 | 139.00 | 139.90 | 139.00 | 139.00 | 137.15 | 7,788 |
| 2025-07-04 | 139.00 | 139.49 | 139.00 | 139.00 | 137.15 | 5,000 |
| 2025-07-03 | 137.50 | 139.17 | 137.00 | 138.50 | 136.66 | 37,500 |
| 2025-07-02 | 137.50 | 137.50 | 137.50 | 137.50 | 135.67 | 0 |
| 2025-07-01 | 137.00 | 139.10 | 137.00 | 137.00 | 135.18 | 3,000 |
| 2025-06-30 | 137.00 | 137.00 | 136.54 | 137.00 | 135.18 | 10,000 |
| 2025-06-27 | 137.50 | 140.00 | 137.50 | 137.50 | 135.67 | 19,277 |
| 2025-06-26 | 138.50 | 139.49 | 137.00 | 137.50 | 135.67 | 41,036 |
| 2025-06-25 | 138.50 | 139.61 | 138.50 | 138.50 | 136.66 | 5,000 |
| 2025-06-24 | 138.00 | 138.00 | 137.41 | 138.00 | 136.17 | 18,000 |
| 2025-06-23 | 138.50 | 138.50 | 138.50 | 138.50 | 136.66 | 0 |
| 2025-06-20 | 138.50 | 139.91 | 137.33 | 138.50 | 136.66 | 27,786 |
| 2025-06-19 | 138.50 | 139.97 | 138.25 | 138.50 | 136.66 | 53,730 |
| 2025-06-18 | 138.50 | 138.50 | 138.50 | 138.50 | 136.66 | 0 |
| 2025-06-17 | 138.50 | 139.85 | 138.50 | 138.50 | 136.66 | 2,000 |
| 2025-06-16 | 138.00 | 139.80 | 138.00 | 138.00 | 136.17 | 2,143 |
| 2025-06-13 | 138.00 | 138.00 | 138.00 | 138.00 | 136.17 | 0 |
| 2025-06-12 | 137.50 | 137.50 | 137.50 | 137.50 | 135.67 | 0 |
| 2025-06-11 | 137.50 | 137.50 | 137.50 | 137.50 | 135.67 | 0 |
| 2025-06-10 | 138.00 | 140.00 | 137.50 | 137.50 | 135.67 | 17,854 |
| 2025-06-09 | 137.50 | 138.00 | 136.50 | 138.00 | 136.17 | 10,000 |
| 2025-06-06 | 137.50 | 139.70 | 137.50 | 137.50 | 135.67 | 8,576 |
| 2025-06-05 | 138.84 | 138.84 | 135.00 | 137.00 | 135.18 | 74,278 |
| 2025-06-04 | 139.00 | 139.00 | 137.50 | 139.00 | 137.15 | 10,393 |
| 2025-06-03 | 139.00 | 139.00 | 139.00 | 139.00 | 137.15 | 0 |
| 2025-06-02 | 139.00 | 139.00 | 138.90 | 139.00 | 137.15 | 3,591 |
| 2025-05-30 | 139.00 | 139.00 | 139.00 | 139.00 | 137.15 | 12,100 |
| 2025-05-29 | 139.00 | 139.00 | 138.96 | 139.00 | 137.15 | 10,597 |
| 2025-05-28 | 139.00 | 139.00 | 138.00 | 139.00 | 137.15 | 8,572 |
| 2025-05-27 | 139.00 | 139.00 | 139.00 | 139.00 | 137.15 | 0 |
| 2025-05-23 | 139.00 | 139.00 | 138.24 | 139.00 | 137.15 | 12,000 |
| 2025-05-22 | 139.00 | 139.76 | 139.00 | 139.00 | 137.15 | 19,819 |
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.