UIL Finance Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	130.00	130.00	128.81	130.00	128.27	4,000
2025-02-20	130.00	130.00	130.00	130.00	128.27	0
2025-02-19	130.50	130.50	129.85	130.50	128.77	16,700
2025-02-18	130.50	132.00	130.50	130.50	128.77	7,000
2025-02-17	131.00	132.00	131.00	131.00	129.26	12,300
2025-02-14	130.50	130.50	130.50	130.50	128.77	0
2025-02-13	130.50	132.00	129.25	130.50	128.77	12,030
2025-02-12	130.50	130.50	130.50	130.50	128.77	0
2025-02-11	131.00	132.42	130.50	130.50	128.77	75,000
2025-02-10	131.00	131.00	129.81	131.00	129.26	3,500
2025-02-07	131.00	131.00	131.00	131.00	129.26	0
2025-02-06	131.00	131.00	131.00	131.00	129.26	0
2025-02-05	131.00	131.75	131.00	131.00	129.26	9,000
2025-02-04	130.50	130.50	130.50	130.50	128.77	0
2025-02-03	130.50	130.50	130.50	130.50	128.77	0
2025-01-31	130.50	132.20	130.50	130.50	128.77	4,392
2025-01-30	130.50	130.50	130.50	130.50	128.77	0
2025-01-29	130.50	130.50	129.05	130.50	128.77	5,072
2025-01-28	130.50	130.50	130.50	130.50	128.77	0
2025-01-27	130.50	130.50	130.50	130.50	128.77	0
2025-01-24	130.50	130.50	130.50	130.50	128.77	0
2025-01-23	130.50	130.50	129.00	130.50	128.77	8,138
2025-01-22	130.50	130.50	130.50	130.50	128.77	0
2025-01-21	130.50	130.50	130.50	130.50	128.77	0
2025-01-20	130.50	130.50	130.50	130.50	128.77	0
2025-01-17	130.50	132.50	130.50	130.50	128.77	8,756
2025-01-16	130.50	132.42	130.50	130.50	128.77	9,132
2025-01-15	130.50	132.42	130.50	130.50	128.77	39,800
2025-01-14	130.50	130.50	128.70	130.50	128.77	10,600
2025-01-13	130.50	132.40	128.80	130.50	128.77	5,500
2025-01-10	130.50	130.50	128.75	130.50	128.77	5,000
2025-01-09	130.50	132.45	130.50	130.50	128.77	3,765
2025-01-08	130.50	132.49	128.70	130.50	128.77	9,544
2025-01-07	130.50	132.49	130.50	130.50	128.77	7,547
2025-01-06	130.50	130.50	130.50	130.50	128.77	0
2025-01-03	130.50	130.50	130.50	130.50	128.77	0
2025-01-02	130.50	132.50	130.50	130.50	128.77	2,075
2024-12-31	130.50	130.50	130.50	130.50	128.77	0
2024-12-30	130.50	130.50	130.50	130.50	128.77	0
2024-12-27	130.50	132.50	130.50	130.50	128.77	4,217
2024-12-24	130.50	130.50	130.50	130.50	128.77	0
2024-12-23	130.50	130.50	130.50	130.50	128.77	0
2024-12-20	130.50	132.50	130.50	130.50	128.77	5,700
2024-12-19	130.50	130.50	130.50	130.50	128.77	0
2024-12-18	130.50	132.50	128.00	130.50	128.77	140,594
2024-12-17	130.50	130.50	128.73	130.50	128.77	28,350
2024-12-16	130.50	132.50	128.73	130.50	128.77	39,030
2024-12-13	130.50	130.50	128.73	130.50	128.77	5,000
2024-12-12	130.50	130.50	130.50	130.50	128.77	0
2024-12-11	130.50	132.50	128.70	130.50	128.77	20,500
2024-12-10	130.50	130.50	130.50	130.50	128.77	0
2024-12-09	132.50	132.50	132.50	132.50	130.74	0
2024-12-06	132.50	132.81	132.50	132.50	130.74	22,000
2024-12-05	132.50	132.67	132.00	132.00	130.25	6,000
2024-12-04	132.50	133.00	132.50	132.50	130.74	39,000
2024-12-03	132.00	132.20	132.00	132.00	130.25	2,340,662
2024-12-02	131.00	132.00	131.00	131.00	129.26	1,136
2024-11-29	131.00	131.20	130.00	130.00	128.27	13,541
2024-11-28	130.50	132.00	130.50	131.00	129.26	7,500
2024-11-27	128.50	128.50	128.50	128.50	126.79	0

← NewerPage 8 of 22 · 1,262 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.