UIL Finance Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 138.50 | 139.01 | 138.00 | 139.00 | 137.15 | 51,170 |
| 2025-05-20 | 138.50 | 138.95 | 138.50 | 138.50 | 136.66 | 2,000 |
| 2025-05-19 | 139.50 | 139.50 | 139.00 | 139.50 | 137.65 | 106,100 |
| 2025-05-16 | 139.00 | 139.98 | 138.22 | 139.50 | 137.65 | 24,500 |
| 2025-05-15 | 138.22 | 139.00 | 138.22 | 139.00 | 137.15 | 22,250 |
| 2025-05-14 | 138.00 | 138.32 | 138.00 | 138.00 | 136.17 | 17,745 |
| 2025-05-13 | 136.00 | 138.00 | 135.00 | 138.00 | 136.17 | 33,000 |
| 2025-05-12 | 136.00 | 138.00 | 136.00 | 136.00 | 134.19 | 6,263 |
| 2025-05-09 | 136.00 | 136.32 | 136.00 | 136.00 | 134.19 | 800 |
| 2025-05-08 | 133.50 | 137.00 | 133.50 | 133.50 | 131.73 | 7,296 |
| 2025-05-07 | 133.50 | 133.50 | 133.50 | 133.50 | 131.73 | 0 |
| 2025-05-06 | 133.50 | 136.00 | 133.50 | 133.50 | 131.73 | 18,500 |
| 2025-05-02 | 133.50 | 133.50 | 133.50 | 133.50 | 131.73 | 0 |
| 2025-05-01 | 133.50 | 133.50 | 133.50 | 133.50 | 131.73 | 0 |
| 2025-04-30 | 134.50 | 134.50 | 134.17 | 134.50 | 132.71 | 15,000 |
| 2025-04-29 | 134.50 | 136.00 | 134.50 | 134.50 | 132.71 | 2,205 |
| 2025-04-28 | 134.50 | 134.50 | 134.50 | 134.50 | 132.71 | 0 |
| 2025-04-25 | 134.50 | 136.00 | 134.50 | 134.50 | 132.71 | 3,000 |
| 2025-04-24 | 133.60 | 134.00 | 133.60 | 134.00 | 132.22 | 18,716 |
| 2025-04-23 | 134.00 | 136.00 | 133.50 | 133.50 | 131.73 | 20,218 |
| 2025-04-22 | 134.00 | 134.00 | 134.00 | 134.00 | 132.22 | 16,180 |
| 2025-04-17 | 134.00 | 136.00 | 134.00 | 134.00 | 132.22 | 2,932 |
| 2025-04-16 | 134.00 | 134.00 | 134.00 | 134.00 | 132.22 | 0 |
| 2025-04-15 | 134.00 | 134.00 | 134.00 | 134.00 | 132.22 | 0 |
| 2025-04-14 | 134.00 | 136.00 | 134.00 | 134.00 | 132.22 | 2,941 |
| 2025-04-11 | 133.50 | 136.50 | 133.50 | 133.50 | 131.73 | 23,750 |
| 2025-04-10 | 132.00 | 132.00 | 132.00 | 132.00 | 130.25 | 0 |
| 2025-04-09 | 132.00 | 132.00 | 132.00 | 132.00 | 130.25 | 0 |
| 2025-04-08 | 131.50 | 132.00 | 130.00 | 132.00 | 130.25 | 19,501 |
| 2025-04-07 | 131.50 | 131.50 | 131.00 | 131.50 | 129.75 | 31,900 |
| 2025-04-04 | 132.00 | 132.00 | 131.85 | 132.00 | 130.25 | 13,335 |
| 2025-04-03 | 132.00 | 133.00 | 131.80 | 133.00 | 131.23 | 6,319 |
| 2025-04-02 | 132.00 | 132.00 | 132.00 | 132.00 | 130.25 | 0 |
| 2025-04-01 | 132.00 | 132.00 | 132.00 | 132.00 | 130.25 | 0 |
| 2025-03-31 | 131.50 | 132.00 | 131.50 | 131.50 | 129.75 | 30,000 |
| 2025-03-28 | 131.50 | 131.50 | 131.50 | 131.50 | 129.75 | 0 |
| 2025-03-27 | 131.50 | 131.80 | 131.00 | 131.00 | 129.26 | 53,000 |
| 2025-03-26 | 131.50 | 131.50 | 131.50 | 131.50 | 129.75 | 0 |
| 2025-03-25 | 131.00 | 131.00 | 131.00 | 131.00 | 129.26 | 0 |
| 2025-03-24 | 131.00 | 131.30 | 131.00 | 131.00 | 129.26 | 2,000 |
| 2025-03-21 | 132.00 | 134.50 | 131.00 | 131.00 | 129.26 | 19,934 |
| 2025-03-20 | 132.00 | 132.00 | 132.00 | 132.00 | 130.25 | 0 |
| 2025-03-19 | 132.00 | 132.00 | 132.00 | 132.00 | 130.25 | 0 |
| 2025-03-18 | 132.00 | 133.00 | 131.00 | 132.00 | 130.25 | 10,996 |
| 2025-03-17 | 132.00 | 132.00 | 132.00 | 132.00 | 130.25 | 0 |
| 2025-03-14 | 132.00 | 133.80 | 132.00 | 132.00 | 130.25 | 744 |
| 2025-03-13 | 132.00 | 132.00 | 130.92 | 132.00 | 130.25 | 13,000 |
| 2025-03-12 | 132.00 | 132.00 | 132.00 | 132.00 | 130.25 | 0 |
| 2025-03-11 | 131.50 | 134.00 | 131.50 | 131.50 | 129.75 | 25,200 |
| 2025-03-10 | 131.00 | 132.53 | 131.00 | 131.00 | 129.26 | 12,556 |
| 2025-03-07 | 131.00 | 131.00 | 131.00 | 131.00 | 129.26 | 0 |
| 2025-03-06 | 131.00 | 131.00 | 131.00 | 131.00 | 129.26 | 0 |
| 2025-03-05 | 131.00 | 131.00 | 131.00 | 131.00 | 129.26 | 0 |
| 2025-03-04 | 130.50 | 130.50 | 130.50 | 130.50 | 128.77 | 0 |
| 2025-03-03 | 131.50 | 131.99 | 131.50 | 131.50 | 129.75 | 3,788 |
| 2025-02-28 | 131.50 | 131.50 | 131.50 | 131.50 | 129.75 | 0 |
| 2025-02-27 | 131.50 | 131.99 | 131.50 | 131.50 | 129.75 | 1,200 |
| 2025-02-26 | 131.00 | 132.00 | 131.00 | 131.00 | 129.26 | 20,000 |
| 2025-02-25 | 130.50 | 132.00 | 129.25 | 131.00 | 129.26 | 43,000 |
| 2025-02-24 | 130.00 | 130.50 | 129.00 | 130.50 | 128.77 | 22,311 |
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.