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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	143.5	143.5	143.5	143.5	143.5	112,000
November 24, 2025	143.5	143.5	143.5	143.5	141	38,032
November 21, 2025	143.5	143.5	143.5	143.7	141.2	47,171
November 20, 2025	143	143.5	143.5	143.5	140.96	2,000
November 19, 2025	143	143	143	143	143	430,000
November 18, 2025	143	143	143	143	140	26,000
November 17, 2025	142.5	143	143	143	140.83	60,000
November 14, 2025	142.5	142.5	142.5	142.5	142.5	200,100
November 13, 2025	143.5	143	143	144.84	142.31	26,380
November 12, 2025	142.25	143.5	143.5	144.7	142.25	11,870
November 11, 2025	143	143.5	143.5	143.5	142.25	8,934
November 10, 2025	142.5	142	142	145	142	84,513
November 07, 2025	141.77	142.5	142.5	142.5	141.77	13,399
November 06, 2025	142.5	142.5	142.5	144.75	141.77	22,000
November 05, 2025	142	142.5	142.5	142.5	142	1M
November 04, 2025	141.5	142	142	144	140	40,715
November 03, 2025	141.5	141.5	141.5	144	140.55	74,110
October 31, 2025	142	141.5	141.5	142	140.45	8,000
October 30, 2025	142	142	142	144	142	20,132
October 29, 2025	142	142	142	141.16	141.16	1,455
October 28, 2025	141.5	142	142	142	141.5	310,800
October 27, 2025	140	141.5	141.5	143.5	140	25,759
October 24, 2025	140	140	140	140	140	19,320
October 23, 2025	140	140	140	142	140	1,380
October 22, 2025	140	140	140	140	140	549,000
October 21, 2025	140	140	140	140	140	549,000
October 20, 2025	140	140	140	140	140	18,000
October 17, 2025	140	140	140	142	140	11,970
October 16, 2025	140	140	140	141	140	6,000
October 15, 2025	139	139.5	139.5	139.56	139	21,711
October 14, 2025	139	141	141	141	139	21,885
October 13, 2025	139	139	139	141	139	44,000
October 10, 2025	139	139	139	141	139	18,759
October 09, 2025	139	139	139	141	139	5,000
October 08, 2025	139	139	139	139	139	36,417
October 07, 2025	139	139	139	139	139	36,417
October 06, 2025	139	139	139	139	139	36,417
October 03, 2025	139	139	139	139	139	36,417
October 02, 2025	139	139	139	140.58	139	1,194
October 01, 2025	139	139	139	140.58	139	388
September 30, 2025	139	139	139	140.58	139	2,400
September 29, 2025	139	139	139	140.58	139	1,414
September 26, 2025	139	139	139	139	138.83	6,000
September 25, 2025	139	139	139	139	139	355,600
September 24, 2025	139	139	139	141	139	22,700
September 23, 2025	139	139	139	139	139	4,334
September 22, 2025	139	139	139	139	139	145,000
September 19, 2025	141	139	139	141	139	10,000
September 18, 2025	140	139	139	140	139	584,808
September 17, 2025	138.5	138.5	138.5	138.5	138	41,772
September 16, 2025	138.5	138.5	138.5	138.5	138.5	21,700
September 15, 2025	138	138.5	138.5	139	138	1,550
September 12, 2025	138	138	138	138	138	73,500

UIL Finance Limited (UTLH.L) LSE