UIL Finance Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 129.50 | 130.00 | 128.50 | 128.50 | 126.79 | 12,692 |
| 2024-11-25 | 129.50 | 129.50 | 129.50 | 129.50 | 127.78 | 0 |
| 2024-11-22 | 129.00 | 129.00 | 129.00 | 129.00 | 127.29 | 1,000 |
| 2024-11-21 | 128.50 | 128.50 | 128.50 | 128.50 | 126.79 | 0 |
| 2024-11-20 | 128.50 | 129.00 | 128.50 | 128.50 | 126.79 | 6,278 |
| 2024-11-19 | 128.00 | 128.75 | 128.00 | 128.00 | 126.30 | 2,000 |
| 2024-11-18 | 128.00 | 128.00 | 128.00 | 128.00 | 126.30 | 0 |
| 2024-11-15 | 128.00 | 128.25 | 128.00 | 128.00 | 126.30 | 1,081 |
| 2024-11-14 | 127.50 | 127.50 | 127.50 | 127.50 | 125.81 | 0 |
| 2024-11-13 | 127.50 | 127.50 | 127.50 | 127.50 | 125.81 | 0 |
| 2024-11-12 | 127.50 | 127.50 | 127.50 | 127.50 | 125.81 | 0 |
| 2024-11-11 | 128.00 | 129.00 | 128.00 | 128.00 | 126.30 | 32,072 |
| 2024-11-08 | 128.00 | 129.00 | 128.00 | 128.00 | 126.30 | 7,750 |
| 2024-11-07 | 127.50 | 127.50 | 127.50 | 127.50 | 125.81 | 0 |
| 2024-11-06 | 128.00 | 129.00 | 128.00 | 128.00 | 126.30 | 70,603 |
| 2024-11-05 | 128.00 | 130.00 | 128.00 | 128.50 | 126.79 | 73,847 |
| 2024-11-04 | 126.00 | 129.00 | 125.40 | 126.00 | 124.33 | 30,101 |
| 2024-11-01 | 127.00 | 129.00 | 127.00 | 127.00 | 125.31 | 118,197 |
| 2024-10-31 | 125.00 | 128.00 | 123.00 | 124.50 | 122.85 | 16,950 |
| 2024-10-30 | 125.00 | 125.00 | 125.00 | 125.00 | 123.34 | 14,831 |
| 2024-10-29 | 123.50 | 123.50 | 122.00 | 123.50 | 121.86 | 2,413,766 |
| 2024-10-28 | 123.50 | 124.96 | 122.60 | 123.50 | 121.86 | 106,085 |
| 2024-10-25 | 123.00 | 124.97 | 122.24 | 123.50 | 121.86 | 33,621 |
| 2024-10-24 | 123.00 | 123.00 | 123.00 | 123.00 | 121.37 | 0 |
| 2024-10-23 | 123.50 | 124.64 | 122.75 | 123.50 | 121.86 | 29,712 |
| 2024-10-22 | 123.50 | 123.50 | 123.50 | 123.50 | 121.86 | 0 |
| 2024-10-21 | 123.50 | 123.50 | 122.60 | 123.50 | 121.86 | 14,200 |
| 2024-10-18 | 123.50 | 124.69 | 123.50 | 123.50 | 121.86 | 801 |
| 2024-10-17 | 123.50 | 124.69 | 123.50 | 123.50 | 121.86 | 1,603 |
| 2024-10-16 | 123.50 | 123.50 | 123.50 | 123.50 | 121.86 | 0 |
| 2024-10-15 | 123.50 | 123.50 | 123.50 | 123.50 | 121.86 | 0 |
| 2024-10-14 | 123.50 | 124.64 | 123.50 | 123.50 | 121.86 | 105,800 |
| 2024-10-11 | 123.50 | 124.59 | 123.50 | 123.50 | 121.86 | 3,000 |
| 2024-10-10 | 123.00 | 124.58 | 123.00 | 123.00 | 121.37 | 16,685 |
| 2024-10-09 | 123.50 | 124.49 | 123.50 | 123.50 | 121.86 | 323,517 |
| 2024-10-08 | 122.00 | 124.28 | 122.00 | 122.00 | 120.38 | 2,413 |
| 2024-10-07 | 121.50 | 124.30 | 118.70 | 121.50 | 119.89 | 31,550 |
| 2024-10-04 | 122.00 | 124.00 | 121.50 | 121.50 | 119.89 | 35,000 |
| 2024-10-03 | 122.00 | 122.00 | 122.00 | 122.00 | 120.38 | 6,000 |
| 2024-10-02 | 121.50 | 121.50 | 121.50 | 121.50 | 119.89 | 0 |
| 2024-10-01 | 121.50 | 125.00 | 121.50 | 121.50 | 119.89 | 35,000 |
| 2024-09-30 | 121.50 | 122.00 | 119.60 | 121.50 | 119.89 | 16,500 |
| 2024-09-27 | 121.50 | 121.50 | 120.46 | 121.50 | 119.89 | 4,975 |
| 2024-09-26 | 121.50 | 121.50 | 121.50 | 121.50 | 119.89 | 0 |
| 2024-09-25 | 121.50 | 121.50 | 118.00 | 121.50 | 119.89 | 17,400 |
| 2024-09-24 | 121.50 | 121.50 | 121.50 | 121.50 | 119.89 | 0 |
| 2024-09-23 | 121.50 | 121.50 | 121.50 | 121.50 | 119.89 | 0 |
| 2024-09-20 | 121.50 | 121.50 | 120.46 | 121.50 | 119.89 | 2,750 |
| 2024-09-19 | 122.00 | 122.00 | 122.00 | 122.00 | 120.38 | 0 |
| 2024-09-18 | 122.00 | 122.00 | 122.00 | 122.00 | 120.38 | 0 |
| 2024-09-17 | 121.50 | 121.50 | 120.46 | 121.50 | 119.89 | 107,800 |
| 2024-09-16 | 121.50 | 121.50 | 121.50 | 121.50 | 119.89 | 0 |
| 2024-09-13 | 121.50 | 121.50 | 121.50 | 121.50 | 119.89 | 0 |
| 2024-09-12 | 121.50 | 121.50 | 121.50 | 121.50 | 119.89 | 0 |
| 2024-09-11 | 121.50 | 121.50 | 121.50 | 121.50 | 119.89 | 0 |
| 2024-09-10 | 121.50 | 124.30 | 121.50 | 121.50 | 119.89 | 5,000 |
| 2024-09-09 | 121.50 | 121.50 | 121.50 | 121.50 | 119.89 | 0 |
| 2024-09-06 | 121.50 | 121.50 | 120.66 | 121.50 | 119.89 | 14,000 |
| 2024-09-05 | 121.50 | 121.50 | 121.50 | 121.50 | 119.89 | 0 |
| 2024-09-04 | 121.50 | 121.50 | 121.50 | 121.50 | 119.89 | 0 |
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.