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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	139	139	139	139	139	0
August 15, 2025	139	139	139	139	139	0
August 14, 2025	140	139	139	140	138.2	48,100
August 13, 2025	139	139	139	139	139	0
August 12, 2025	139	139	139	139	139	0
August 11, 2025	140	139	139	140	139	5,964
August 08, 2025	138.5	138.5	138.5	138.5	138.5	0
August 07, 2025	138.5	138.5	138.5	138.5	138.5	0
August 06, 2025	140	138.5	138.5	140	138.5	25,832
August 05, 2025	139.48	138.5	138.5	139.48	138.5	10,000
August 04, 2025	139.78	140	140	140	138.5	45,731
August 01, 2025	137.63	139	139	141	137.63	39,772
July 31, 2025	138.5	138.5	138.5	138.5	138.5	0
July 30, 2025	138.5	138.5	138.5	138.5	138.5	0
July 29, 2025	140	138.5	138.5	140	137.57	34,296
July 28, 2025	138.5	138.5	138.5	138.5	138.5	0
July 25, 2025	137.57	138.5	138.5	138.5	137.57	2,190
July 24, 2025	139.32	138.5	138.5	139.32	138.5	9,000
July 23, 2025	139.98	139	139	139.98	139	2,000
July 22, 2025	139	139	139	139	139	0
July 21, 2025	139.98	139	139	139.98	139	2,820
July 18, 2025	140	139	139	140	139	14,250
July 17, 2025	139.88	139	139	139.88	139	7,300
July 16, 2025	139	139	139	139	139	6,154
July 15, 2025	139	138.5	138.5	139	138.5	1,360
July 14, 2025	139	139	139	139	139	0
July 11, 2025	139	139	139	139	139	0
July 10, 2025	139	139	139	139	139	0
July 09, 2025	139	139	139	139	139	0
July 08, 2025	139	139	139	139	139	0
July 07, 2025	139.66	139	139	139.9	139	7,788
July 04, 2025	139.49	139	139	139.49	139	10,000
July 03, 2025	139.17	138.5	138.5	139.17	137	65,000
July 02, 2025	137.5	137.5	137.5	137.5	137.5	0
July 01, 2025	139.1	137	137	139.1	137	3,000
June 30, 2025	136.54	137	137	137	136.54	10,000
June 27, 2025	140	137.5	137.5	140	137.5	19,277
June 26, 2025	137	137.5	137.5	139.49	137	41,036
June 25, 2025	139.61	138.5	138.5	139.61	138.5	6,000
June 24, 2025	137.41	138	138	138	137.41	18,000
June 23, 2025	138.5	138.5	138.5	138.5	138.5	0
June 20, 2025	137.33	139.91	138.5	139.91	137.33	32,072
June 19, 2025	138.25	138.5	138.5	139.97	138.25	53,730
June 18, 2025	138.5	138.5	138.5	138.5	138.5	0
June 17, 2025	139.85	138.5	138.5	139.85	138.5	1.09M
June 16, 2025	139.8	138	138	139.8	138	1.09M
June 13, 2025	138	138	138	138	138	0
June 12, 2025	137.5	137.5	137.5	137.5	137.5	0
June 11, 2025	137.5	137.5	137.5	137.5	137.5	0
June 10, 2025	140	137.5	137.5	140	137.5	17,854
June 09, 2025	136.5	138	138	138	136.5	13,576
June 06, 2025	139.7	137.5	137.5	139.7	137.5	13,576
June 05, 2025	138.84	137	137	138.84	135	74,278
June 04, 2025	138.86	139	139	139	137.5	10,399
June 03, 2025	139	139	139	139	139	0
June 02, 2025	138.9	139	139	139	138.9	3,591
May 30, 2025	139	139	139	139	139	12,100
May 29, 2025	139	139	139	139	138.96	10,597
May 28, 2025	138	139	139	139	138	17,144
May 27, 2025	139	139	139	139	139	0

UIL Finance Limited (UTLH.L) LSE