UIL Finance Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 150.50 | 151.00 | 150.50 | 150.50 | 150.50 | 26,496 |
| 2026-10-19 | 150.50 | 151.00 | 150.50 | 150.50 | 150.50 | 26,496 |
| 2026-10-16 | 150.50 | 150.89 | 150.50 | 150.50 | 150.50 | 5,000 |
| 2026-10-15 | 150.50 | 150.69 | 150.50 | 150.50 | 150.50 | 6,500 |
| 2026-10-14 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 0 |
| 2026-10-13 | 150.50 | 150.65 | 150.50 | 150.50 | 150.50 | 3,500 |
| 2026-10-12 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 0 |
| 2026-10-09 | 150.50 | 150.89 | 150.50 | 150.50 | 150.50 | 662 |
| 2026-10-08 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 0 |
| 2026-10-07 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 0 |
| 2026-10-06 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 0 |
| 2026-10-05 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 0 |
| 2026-10-02 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 0 |
| 2026-10-01 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 0 |
| 2026-09-30 | 150.50 | 151.00 | 150.50 | 150.50 | 150.50 | 24,700 |
| 2026-09-29 | 150.50 | 151.00 | 150.50 | 150.50 | 150.50 | 26,556 |
| 2026-09-28 | 150.50 | 151.00 | 150.50 | 150.50 | 150.50 | 27,000 |
| 2026-09-25 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 0 |
| 2026-09-24 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 0 |
| 2026-09-23 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 0 |
| 2026-09-22 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 0 |
| 2026-09-21 | 150.50 | 151.00 | 150.41 | 150.50 | 150.50 | 16,673 |
| 2026-09-18 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 0 |
| 2026-09-17 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 0 |
| 2026-09-16 | 150.50 | 150.50 | 150.36 | 150.50 | 150.50 | 1,000 |
| 2026-09-15 | 150.50 | 150.50 | 150.36 | 150.50 | 150.50 | 4,000 |
| 2026-09-14 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 0 |
| 2026-09-11 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 0 |
| 2026-09-10 | 150.50 | 150.50 | 150.30 | 150.50 | 150.50 | 3,673 |
| 2026-09-09 | 150.50 | 150.50 | 150.50 | 150.50 | 148.50 | 0 |
| 2026-09-08 | 150.50 | 150.50 | 150.50 | 150.50 | 148.50 | 0 |
| 2026-09-07 | 150.50 | 150.50 | 150.50 | 150.50 | 148.50 | 0 |
| 2026-09-04 | 150.50 | 150.50 | 150.50 | 150.50 | 148.50 | 0 |
| 2026-09-03 | 150.50 | 150.50 | 150.25 | 150.50 | 148.50 | 16,000 |
| 2026-09-02 | 150.50 | 150.50 | 150.25 | 150.50 | 148.50 | 18,000 |
| 2026-09-01 | 150.50 | 150.50 | 150.50 | 150.50 | 148.50 | 0 |
| 2026-08-28 | 150.50 | 150.50 | 150.50 | 150.50 | 148.50 | 0 |
| 2026-08-27 | 150.50 | 150.50 | 150.50 | 150.50 | 148.50 | 0 |
| 2026-08-26 | 150.50 | 150.50 | 150.00 | 150.00 | 148.01 | 10,000 |
| 2026-08-25 | 150.50 | 150.50 | 150.50 | 150.50 | 148.50 | 0 |
| 2026-08-24 | 150.50 | 150.50 | 150.50 | 150.50 | 148.50 | 0 |
| 2026-08-21 | 150.50 | 150.50 | 150.50 | 150.50 | 148.50 | 0 |
| 2026-08-20 | 150.50 | 150.50 | 150.50 | 150.50 | 148.50 | 0 |
| 2026-08-19 | 150.50 | 150.50 | 150.50 | 150.50 | 148.50 | 0 |
| 2026-08-18 | 150.50 | 150.50 | 150.50 | 150.50 | 148.50 | 0 |
| 2026-08-17 | 150.50 | 150.50 | 150.50 | 150.50 | 148.50 | 0 |
| 2026-08-14 | 150.50 | 150.50 | 150.50 | 150.50 | 148.50 | 0 |
| 2026-08-13 | 150.50 | 150.50 | 150.50 | 150.50 | 148.50 | 0 |
| 2026-08-12 | 150.50 | 150.50 | 150.50 | 150.50 | 148.50 | 0 |
| 2026-08-11 | 150.50 | 150.50 | 150.50 | 150.50 | 148.50 | 0 |
| 2026-08-10 | 150.50 | 150.50 | 150.20 | 150.50 | 148.50 | 178,544 |
| 2026-08-07 | 150.50 | 150.50 | 150.00 | 150.00 | 148.01 | 180,848 |
| 2026-08-06 | 150.50 | 150.50 | 150.50 | 150.50 | 148.50 | 0 |
| 2026-08-05 | 150.00 | 150.00 | 150.00 | 150.00 | 148.01 | 0 |
| 2026-08-04 | 150.00 | 150.00 | 149.70 | 150.00 | 148.01 | 2,000 |
| 2026-08-03 | 150.00 | 150.00 | 150.00 | 150.00 | 148.01 | 0 |
| 2026-07-31 | 150.00 | 150.00 | 150.00 | 150.00 | 148.01 | 0 |
| 2026-07-30 | 150.00 | 150.00 | 150.00 | 150.00 | 148.01 | 0 |
| 2026-07-29 | 150.00 | 150.00 | 149.67 | 150.00 | 148.01 | 53,865 |
| 2026-07-28 | 150.00 | 150.00 | 150.00 | 150.00 | 148.01 | 0 |
Page 1 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.