UIL Finance Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	115.50	115.50	115.50	115.50	113.97	0
2022-01-19	116.50	116.50	115.00	116.50	114.95	13,600
2022-01-18	117.50	117.50	116.20	117.50	115.94	4,302
2022-01-17	117.50	117.50	117.50	117.50	115.94	0
2022-01-14	116.00	116.00	116.00	116.00	114.46	0
2022-01-13	116.00	116.00	116.00	116.00	114.46	0
2022-01-12	117.50	117.50	117.50	117.50	115.94	0
2022-01-11	117.50	117.50	117.50	117.50	115.94	0
2022-01-10	117.50	117.50	116.00	117.50	115.94	1,500
2022-01-07	117.50	117.50	116.00	117.50	115.94	7,500
2022-01-06	117.50	117.50	117.50	117.50	115.94	0
2022-01-05	117.50	118.50	117.50	117.50	115.94	1,682
2022-01-04	117.00	117.84	117.00	117.00	115.45	2,100
2021-12-31	117.00	117.00	117.00	117.00	115.45	0
2021-12-30	117.50	117.50	115.00	117.50	115.94	5,000
2021-12-29	117.50	117.50	117.50	117.50	115.94	0
2021-12-24	117.50	117.50	117.50	117.50	115.94	0
2021-12-23	118.00	118.00	115.00	118.00	116.43	10,000
2021-12-22	117.50	117.50	117.50	117.50	115.94	0
2021-12-21	117.50	117.50	114.35	117.50	115.94	15,750
2021-12-20	117.50	117.50	117.50	117.50	115.94	0
2021-12-17	117.50	117.50	117.50	117.50	115.94	0
2021-12-16	117.50	117.50	117.50	117.50	115.94	0
2021-12-15	117.50	117.50	117.50	117.50	115.94	0
2021-12-14	117.50	117.50	117.50	117.50	115.94	0
2021-12-13	117.50	117.50	117.50	117.50	115.94	0
2021-12-10	117.50	117.50	117.50	117.50	115.94	0
2021-12-09	117.50	117.50	117.50	117.50	115.94	0
2021-12-08	117.50	117.50	117.50	117.50	115.94	0
2021-12-07	117.50	117.50	117.50	117.50	115.94	0
2021-12-06	117.50	117.50	117.50	117.50	115.94	0
2021-12-03	116.50	118.75	114.25	117.50	115.94	42,500
2021-12-02	116.50	116.50	114.25	116.50	114.95	3,150
2021-12-01	116.50	116.50	114.00	116.50	114.95	25,766
2021-11-30	116.50	116.50	116.50	116.50	114.95	0
2021-11-29	116.50	118.75	116.50	116.50	114.95	6,500
2021-11-26	116.50	116.50	114.50	116.50	114.95	21,734
2021-11-25	116.50	118.75	115.20	116.50	114.95	11,500
2021-11-24	115.00	116.00	113.50	116.00	114.46	2,542
2021-11-23	115.00	115.00	115.00	115.00	113.47	0
2021-11-22	115.00	116.50	115.00	115.00	113.47	6,866
2021-11-19	115.00	115.00	115.00	115.00	113.47	0
2021-11-18	115.00	115.00	112.30	115.00	113.47	10,000
2021-11-17	115.00	115.00	115.00	115.00	113.47	0
2021-11-16	115.00	115.00	115.00	115.00	113.47	0
2021-11-15	115.00	115.00	115.00	115.00	113.47	0
2021-11-12	115.00	115.00	115.00	115.00	113.47	0
2021-11-11	115.00	117.70	115.00	115.00	113.47	12,701
2021-11-10	115.00	115.00	115.00	115.00	113.47	0
2021-11-09	115.00	115.00	112.00	115.00	113.47	47,653
2021-11-08	115.00	115.00	115.00	115.00	113.47	0
2021-11-05	115.00	115.00	115.00	115.00	113.47	0
2021-11-04	115.00	115.00	115.00	115.00	113.47	0
2021-11-03	116.50	117.16	116.50	116.50	114.95	5,583
2021-11-02	116.50	116.50	116.50	116.50	114.95	0
2021-11-01	116.50	116.50	114.00	116.50	114.95	806,600
2021-10-29	116.50	116.50	114.30	116.50	114.95	35,000
2021-10-28	116.00	116.00	113.00	116.00	114.46	18,500
2021-10-27	116.00	116.00	113.31	116.00	114.46	5,000
2021-10-26	116.50	116.50	114.25	116.50	114.95	5,000

← NewerPage 21 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.