UIL Finance Limited - UTLH.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	145.5	146	146	146.28	145.5	33,836
February 19, 2026	145.5	145.5	145.5	145.92	144.9	70,000
February 18, 2026	145	145.5	145.5	145.95	145	27,500
February 17, 2026	145	145	145	145.28	145	80,000
February 16, 2026	145	145	145	145.3	144	13,000
February 13, 2026	145	145	145	145.3	145	10,000
February 12, 2026	144	145	145	145	144	22,500
February 11, 2026	145	144	144	145	143.8	50,000
February 10, 2026	145	145	145	145	145	152,500
February 09, 2026	143.5	145	145	145	143.5	5,000
February 06, 2026	143	143.5	143.5	144.95	143	35,944
February 05, 2026	145	145	145	145	145	179,200
February 04, 2026	143.5	145	145	145	143.5	24,900
February 03, 2026	144.5	143.5	143.5	144.5	143.5	431,200
February 02, 2026	144.5	144.5	144.5	144.5	144.5	431,200
January 30, 2026	144	144.5	144.5	144.5	142.5	30,800
January 29, 2026	144.5	144	144	144.5	144	21,950
January 28, 2026	143	144.5	144.5	145.04	143	15,517
January 27, 2026	143	143	143	143	143	115,500
January 26, 2026	143	143	143	143	143	119,625
January 23, 2026	143	143	143	145.16	143	8,250
January 22, 2026	143	143	143	143	143	1.03M
January 21, 2026	143	143	143	144.44	141.2	56,638
January 20, 2026	143	143	143	143	143	616,000
January 19, 2026	143	143	143	143	143	616,000
January 16, 2026	144.5	144.48	144.48	144.5	144.48	32,000
January 15, 2026	145	144.5	144.5	145	144.32	25,100
January 14, 2026	145	145	145	145	145	638,848
January 13, 2026	144	145	145	146	144	61,428
January 12, 2026	144	144	144	144	144	2,500
January 09, 2026	144	144	144	145.92	144	2,500
January 08, 2026	144	144	144	145.92	144	34,337
January 07, 2026	143	143.5	143.5	144.38	143	11,268
January 06, 2026	143	143	143	143	143	0
January 05, 2026	143	143	143	143	143	100,833
January 02, 2026	143	143	143	144.25	143	10,486
December 31, 2025	143.5	143.5	143.5	146	143.5	23,042
December 30, 2025	143.5	143.5	143.5	143.5	143.5	290,000
December 29, 2025	143.5	143.5	143.5	146	143.5	23,698
December 24, 2025	144	143.5	143.5	144	142.25	50,000
December 23, 2025	144	144	144	144.4	144	15,000
December 22, 2025	143.5	144	144	144	143.5	10,000
December 19, 2025	143.5	143.5	143.5	143.5	141.99	20,000
December 18, 2025	143.5	143.5	143.5	143.5	143.5	4,500
December 17, 2025	143.5	142.5	142.5	144.5	142.5	16,500
December 16, 2025	143.5	143	143	143.5	143	214,110
December 15, 2025	143	143.5	143.5	145.7	140.6	39,451
December 12, 2025	143	143	143	143	140.9	37,000
December 11, 2025	143	143	143	143	143	1.07M
December 10, 2025	143	143	143	143	143	1.07M
December 09, 2025	143	143	143	143	143	1.07M
December 08, 2025	143	143	143	143	143	1.07M
December 05, 2025	142.5	143	143	143	140	74,532
December 04, 2025	142.5	142.5	142.5	142.5	142.5	406,000
December 03, 2025	142.5	142.5	142.5	142.5	142.5	406,000
December 02, 2025	142.5	142.5	142.5	142.5	142.5	217,500
December 01, 2025	142.5	142.5	142.5	142.5	140.64	14,500
November 28, 2025	142.5	142.5	142.5	143.2	142.5	21,200
November 27, 2025	143.5	143	143	143.5	141	64,625
November 26, 2025	143.5	143.5	143.5	143.5	143.5	112,000

UIL Finance Limited (UTLH.L) LSE