UIL Limited (UTL.L) LSE
197.00
-5(-2.48%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
197.00
-5(-2.48%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 197 | 197 | 197 | 198 | 197 | 6,258 |
| March 12, 2026 | 197 | 202 | 202 | 202 | 196 | 19,036 |
| March 11, 2026 | 193 | 197 | 197 | 198 | 193 | 14 |
| March 10, 2026 | 190.5 | 193 | 193 | 195 | 186 | 9,470 |
| March 09, 2026 | 189.5 | 194 | 194 | 195 | 186 | 22,753 |
| March 06, 2026 | 192.5 | 190.5 | 190.5 | 197.89 | 190.5 | 1,212 |
| March 05, 2026 | 187 | 190.5 | 190.5 | 194 | 180 | 522 |
| March 04, 2026 | 187 | 187 | 187 | 194 | 180 | 10,294 |
| March 03, 2026 | 187 | 180 | 180 | 194 | 176 | 6,500 |
| March 02, 2026 | 192 | 180 | 180 | 194 | 180 | 11,246 |
| February 27, 2026 | 177 | 192 | 192 | 194 | 177 | 5,245 |
| February 26, 2026 | 179 | 185.5 | 185.5 | 187 | 178 | 10,546 |
| February 25, 2026 | 175 | 182.5 | 182.5 | 187 | 175 | 10,039 |
| February 24, 2026 | 181.5 | 181 | 181 | 181.5 | 176 | 8,138 |
| February 23, 2026 | 179.5 | 180 | 180 | 184 | 173 | 57 |
| February 20, 2026 | 176 | 179.5 | 0 | 183 | 175 | 6,210 |
| February 19, 2026 | 174 | 175 | 0 | 178 | 173.6 | 13,450 |
| February 18, 2026 | 172 | 174 | 0 | 176.8 | 172 | 15,000 |
| February 17, 2026 | 169 | 172 | 0 | 172 | 169 | 189,028 |
| February 16, 2026 | 167 | 169 | 0 | 169 | 167 | 16,751 |
| February 13, 2026 | 167 | 167 | 0 | 167 | 164 | 8,344 |
| February 12, 2026 | 163.5 | 167 | 0 | 169.9 | 163.1 | 6,796 |
| February 11, 2026 | 163 | 164 | 0 | 164 | 163 | 42,000 |
| February 10, 2026 | 161 | 163 | 0 | 163 | 158 | 3,000 |
| February 09, 2026 | 161 | 162.5 | 0 | 170 | 161 | 4,815 |
| February 06, 2026 | 160 | 160 | 0 | 170 | 150 | 5,793 |
| February 05, 2026 | 160 | 160 | 0 | 163.8 | 160 | 1,218 |
| February 04, 2026 | 167.5 | 160 | 0 | 167.5 | 150 | 18,684 |
| February 03, 2026 | 160 | 167.5 | 0 | 170 | 158.8 | 4,606 |
| February 02, 2026 | 160 | 160 | 0 | 160 | 160 | 92,820 |
| January 30, 2026 | 161 | 160 | 0 | 170 | 160 | 3,316 |
| January 29, 2026 | 160.5 | 161 | 0 | 161 | 160.5 | 29 |
| January 28, 2026 | 164.5 | 160.5 | 0 | 164.5 | 151 | 2 |
| January 27, 2026 | 164.5 | 164.5 | 0 | 164.5 | 159 | 2 |
| January 26, 2026 | 164.5 | 164.5 | 0 | 166.15 | 159 | 5,111 |
| January 23, 2026 | 159 | 170 | 0 | 170 | 159 | 201 |
| January 22, 2026 | 161.5 | 170 | 0 | 170 | 153 | 1,891 |
| January 21, 2026 | 160.5 | 161.5 | 0 | 161.5 | 154.61 | 4,018 |
| January 20, 2026 | 160.5 | 160.5 | 0 | 160.5 | 160.5 | 37,940 |
| January 19, 2026 | 160.5 | 160.5 | 0 | 160.5 | 152.9 | 4,090 |
| January 16, 2026 | 166 | 166.5 | 0 | 166.5 | 162 | 1,707 |
| January 15, 2026 | 168 | 166 | 0 | 168 | 162.05 | 2,484 |
| January 14, 2026 | 166 | 166 | 0 | 169 | 162.25 | 4,771 |
| January 13, 2026 | 163 | 165 | 0 | 169.16 | 163 | 321 |
| January 12, 2026 | 161 | 163 | 0 | 169 | 157.75 | 11,999 |
| January 09, 2026 | 161 | 160 | 0 | 162.5 | 160 | 679 |
| January 08, 2026 | 160 | 160 | 0 | 161.71 | 154.3 | 9,531 |
| January 07, 2026 | 160 | 159.5 | 0 | 162.23 | 154.3 | 2,164 |
| January 06, 2026 | 159.5 | 159.5 | 0 | 160.94 | 159.5 | 2,536 |
| January 05, 2026 | 159 | 168 | 0 | 168 | 153 | 29,351 |
| January 02, 2026 | 153.38 | 158 | 0 | 158 | 153.38 | 13,679 |
| December 31, 2025 | 156 | 153 | 0 | 156 | 152 | 22 |
| December 30, 2025 | 156 | 152.5 | 0 | 156 | 152.5 | 54 |
| December 29, 2025 | 156 | 153 | 0 | 156 | 151.3 | 8,554 |
| December 24, 2025 | 156 | 152.5 | 0 | 156 | 152.5 | 201,500 |
| December 23, 2025 | 157 | 152.5 | 0 | 157 | 152.5 | 13,000 |
| December 22, 2025 | 154 | 153 | 0 | 154 | 152.6 | 104 |
| December 19, 2025 | 151.5 | 152 | 0 | 152 | 150.24 | 4,671 |
| December 18, 2025 | 151.5 | 151 | 0 | 151.7 | 151 | 4,000 |
| December 17, 2025 | 151.5 | 148 | 0 | 151.7 | 147 | 2,494 |