UIL Finance Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 117.00 | 121.00 | 117.00 | 117.00 | 115.45 | 6,660 |
| 2024-06-11 | 116.50 | 120.00 | 115.00 | 116.50 | 114.95 | 6,100 |
| 2024-06-10 | 116.50 | 116.50 | 116.50 | 116.50 | 114.95 | 0 |
| 2024-06-07 | 116.50 | 116.50 | 116.50 | 116.50 | 114.95 | 0 |
| 2024-06-06 | 116.50 | 116.50 | 116.50 | 116.50 | 114.95 | 0 |
| 2024-06-05 | 116.50 | 120.00 | 116.30 | 116.50 | 114.95 | 13,100 |
| 2024-06-04 | 116.50 | 116.50 | 116.22 | 116.50 | 114.95 | 5,100 |
| 2024-06-03 | 116.50 | 120.00 | 116.50 | 116.50 | 114.95 | 9,000 |
| 2024-05-31 | 116.50 | 116.50 | 116.50 | 116.50 | 114.95 | 0 |
| 2024-05-30 | 116.50 | 116.50 | 116.50 | 116.50 | 114.95 | 0 |
| 2024-05-29 | 116.50 | 120.00 | 116.00 | 116.50 | 114.95 | 16,500 |
| 2024-05-28 | 116.50 | 116.50 | 115.98 | 116.50 | 114.95 | 10,000 |
| 2024-05-24 | 116.50 | 120.00 | 116.50 | 116.50 | 114.95 | 10,000 |
| 2024-05-23 | 116.50 | 116.50 | 116.50 | 116.50 | 114.95 | 0 |
| 2024-05-22 | 116.00 | 116.00 | 116.00 | 116.00 | 114.46 | 0 |
| 2024-05-21 | 116.00 | 119.12 | 116.00 | 116.00 | 114.46 | 587 |
| 2024-05-20 | 116.00 | 120.00 | 115.22 | 116.00 | 114.46 | 24,697 |
| 2024-05-17 | 116.00 | 116.00 | 116.00 | 116.00 | 114.46 | 0 |
| 2024-05-16 | 116.00 | 116.00 | 116.00 | 116.00 | 114.46 | 0 |
| 2024-05-15 | 116.00 | 116.00 | 115.22 | 116.00 | 114.46 | 1,500 |
| 2024-05-14 | 116.00 | 116.00 | 116.00 | 116.00 | 114.46 | 0 |
| 2024-05-13 | 116.00 | 116.00 | 115.22 | 116.00 | 114.46 | 5,750 |
| 2024-05-10 | 115.50 | 117.00 | 114.82 | 116.00 | 114.46 | 74,000 |
| 2024-05-09 | 115.50 | 118.23 | 115.50 | 115.50 | 113.97 | 67,000 |
| 2024-05-08 | 115.50 | 115.50 | 115.50 | 115.50 | 113.97 | 0 |
| 2024-05-07 | 116.50 | 118.70 | 115.50 | 115.50 | 113.97 | 45,493 |
| 2024-05-03 | 116.50 | 116.50 | 116.50 | 116.50 | 114.95 | 0 |
| 2024-05-02 | 116.50 | 116.50 | 116.50 | 116.50 | 114.95 | 0 |
| 2024-05-01 | 116.50 | 119.00 | 114.50 | 116.50 | 114.95 | 22,067 |
| 2024-04-30 | 116.50 | 116.50 | 115.20 | 116.50 | 114.95 | 7,000 |
| 2024-04-29 | 116.50 | 116.80 | 116.50 | 116.50 | 114.95 | 47,700 |
| 2024-04-26 | 116.50 | 116.50 | 114.00 | 116.50 | 114.95 | 34,062 |
| 2024-04-25 | 116.50 | 119.00 | 116.50 | 116.50 | 114.95 | 27,736 |
| 2024-04-24 | 116.50 | 116.50 | 116.50 | 116.50 | 114.95 | 0 |
| 2024-04-23 | 116.50 | 118.50 | 115.07 | 116.50 | 114.95 | 9,987 |
| 2024-04-22 | 116.50 | 118.50 | 115.10 | 116.50 | 114.95 | 31,800 |
| 2024-04-19 | 116.50 | 118.50 | 116.50 | 116.50 | 114.95 | 52,528 |
| 2024-04-18 | 116.50 | 118.50 | 116.50 | 116.50 | 114.95 | 2,948 |
| 2024-04-17 | 116.50 | 118.00 | 116.50 | 116.50 | 114.95 | 10,000 |
| 2024-04-16 | 116.50 | 116.50 | 115.05 | 116.50 | 114.95 | 4,000 |
| 2024-04-15 | 116.50 | 116.50 | 116.50 | 116.50 | 114.95 | 0 |
| 2024-04-12 | 116.50 | 118.50 | 115.00 | 116.50 | 114.95 | 140,351 |
| 2024-04-11 | 116.50 | 118.50 | 116.50 | 116.50 | 114.95 | 5,248 |
| 2024-04-10 | 116.00 | 117.70 | 116.00 | 116.00 | 114.46 | 12,750 |
| 2024-04-09 | 116.00 | 116.00 | 115.00 | 116.00 | 114.46 | 62,106 |
| 2024-04-08 | 116.00 | 117.75 | 116.00 | 116.00 | 114.46 | 48,786 |
| 2024-04-05 | 115.50 | 115.50 | 115.50 | 115.50 | 113.97 | 0 |
| 2024-04-04 | 115.50 | 117.75 | 113.25 | 115.50 | 113.97 | 629,727 |
| 2024-04-03 | 115.50 | 115.50 | 113.25 | 115.50 | 113.97 | 6,450 |
| 2024-04-02 | 115.50 | 115.50 | 115.50 | 115.50 | 113.97 | 0 |
| 2024-03-28 | 115.50 | 117.75 | 115.50 | 115.50 | 113.97 | 2,537 |
| 2024-03-27 | 115.50 | 115.50 | 115.50 | 115.50 | 113.97 | 0 |
| 2024-03-26 | 115.50 | 115.50 | 115.50 | 115.50 | 113.97 | 0 |
| 2024-03-25 | 115.00 | 116.96 | 115.00 | 115.00 | 113.47 | 95,525 |
| 2024-03-22 | 115.00 | 115.00 | 113.04 | 115.00 | 113.47 | 5,000 |
| 2024-03-21 | 115.00 | 115.00 | 113.00 | 115.00 | 113.47 | 20,000 |
| 2024-03-20 | 115.50 | 115.50 | 115.50 | 115.50 | 113.97 | 0 |
| 2024-03-19 | 115.50 | 115.50 | 115.50 | 115.50 | 113.97 | 0 |
| 2024-03-18 | 115.50 | 115.50 | 115.50 | 115.50 | 113.97 | 0 |
| 2024-03-15 | 115.50 | 115.50 | 114.00 | 115.50 | 113.97 | 64,050 |
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.