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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	123.76	123	123	125	123	42,000
December 03, 2025	122	122	122	122	122	525,000
December 02, 2025	122	122	122	122	122	30,000
December 01, 2025	122	122	122	122	122	68,320
November 28, 2025	122	122	122	122.76	122	4,880
November 27, 2025	120.5	122.5	122.5	123	120.07	56,542
November 26, 2025	121	120.9	120.9	121	120.9	23,270
November 25, 2025	120.3	121	121	121	120.12	19,962
November 24, 2025	121.5	122.5	122.5	122.5	120.3	29,000
November 21, 2025	123.5	121.5	121.5	123.5	121	18,222
November 20, 2025	122	123.5	123.5	123.5	122	29,000
November 19, 2025	122	122	122	122	122	22,736
November 18, 2025	122	122	122	123.07	122	1,624
November 17, 2025	121.5	122	122	122	121.5	473,976
November 14, 2025	121.5	121.5	121.5	122.34	120.35	52,896
November 13, 2025	121.5	121.5	121.5	121.5	120.24	10,000
November 12, 2025	120.5	121.5	121.5	122.97	120.5	29,704
November 11, 2025	121	120.5	120.5	121	120.5	12,600
November 10, 2025	122	120.5	120.5	122	120	29,876
November 07, 2025	121.5	120.5	120.5	121.5	120.5	40,470
November 06, 2025	121.5	121	121	121.5	120	46,584
November 05, 2025	121.5	121.5	121.5	121.5	120.9	65,185
November 04, 2025	123	121.5	121.5	123	121.5	30,889
November 03, 2025	123	123	123	123.5	120.72	7,700
October 31, 2025	123	123	123	123.5	123	11,000
October 30, 2025	123.5	123	123	123.5	122.01	41,100
October 29, 2025	124	123.5	123.5	124	122.01	26,016
October 28, 2025	123.5	124	124	124	122	22,433
October 27, 2025	121.2	123.5	123.5	123.5	121.2	1,026
October 24, 2025	122	122	122	123.92	122	8,000
October 23, 2025	122.5	122	122	123	122	15,042
October 22, 2025	124	122.5	122.5	124	122.5	29,400
October 21, 2025	123.5	124	124	124.49	122.2	3,150
October 20, 2025	121.5	121.5	121.5	121.5	121.5	81,956
October 17, 2025	121.5	121.5	121.5	122.94	121.5	8,854
October 16, 2025	121.5	121.5	121.5	121.5	121.5	90,000
October 15, 2025	121.5	122	122	122.96	121.5	6,000
October 14, 2025	121.5	121.5	121.5	121.5	121.5	115,640
October 13, 2025	121.5	121.5	121.5	122.64	121.5	14,760
October 10, 2025	121.5	121.5	121.5	122.5	121.5	33,472
October 09, 2025	121.5	121.5	121.5	121.92	121.5	21,400
October 08, 2025	121.5	121.5	121.5	121.92	121.5	538
October 07, 2025	121.93	121.5	121.94	121.93	121.93	20,000
October 06, 2025	122	121.5	121.5	122.58	121.5	16
October 03, 2025	122	122	122	122.6	122	40,000
October 02, 2025	122	122	122	122.72	122	3,193
October 01, 2025	121.5	122	122	122.76	121.5	446
September 30, 2025	120.5	121.5	121.5	121.5	120.18	10,000
September 29, 2025	120.5	120.5	120.5	120.5	120.18	17,882
September 26, 2025	121	120.5	120.5	121	120	77,491
September 25, 2025	121.5	121.5	121.5	121.5	121.2	9,894
September 24, 2025	121.5	121.5	121.5	121.5	121.1	26,384
September 23, 2025	122.5	121.5	121.5	122.5	121	7,501
September 22, 2025	122.5	122.5	122.5	122.5	122.5	268,950
September 19, 2025	122	122.5	122.5	122.5	122	2,612
September 18, 2025	122.5	122.5	122.5	122.5	120	17,540
September 17, 2025	123.5	123.5	123.5	123.5	123.5	232,000
September 16, 2025	124	124	124	124	123	8,000
September 15, 2025	123.5	123.5	123.5	123.5	123	27,500
September 12, 2025	123.5	123.5	123.5	123.5	123	11,950

UIL Finance Limited (UTLI.L) LSE