UIL Limited (LON:UTL)
London · Delayed Price · Currency is GBP · Price in GBX 130.00
0.00 (0.00%)
Aug 1, 2025, 3:20 PM BST
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 131.75 | 131.75 | 128.60 | 130.00 | 130.00 | - | 13,416 |
| Jul 31, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Jul 30, 2025 | 131.80 | 132.00 | 130.00 | 130.00 | 130.00 | - | 8,660 |
| Jul 29, 2025 | 127.00 | 132.00 | 127.00 | 130.00 | 130.00 | -2.26% | 4,578 |
| Jul 28, 2025 | 128.97 | 133.00 | 128.00 | 133.00 | 133.00 | 4.31% | 36,436 |
| Jul 25, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - | - |
| Jul 24, 2025 | 127.20 | 127.50 | 127.20 | 127.50 | 127.50 | -0.39% | 3,230 |
| Jul 23, 2025 | 127.25 | 129.00 | 127.00 | 128.00 | 128.00 | 1.19% | 31,675 |
| Jul 22, 2025 | 123.00 | 127.00 | 123.00 | 126.50 | 126.50 | - | 1,432 |
| Jul 21, 2025 | 127.00 | 127.00 | 126.50 | 126.50 | 126.50 | -0.39% | 3 |
| Jul 18, 2025 | 127.00 | 130.00 | 123.80 | 127.00 | 127.00 | 0.79% | 10,366 |
| Jul 17, 2025 | 126.52 | 126.52 | 126.00 | 126.00 | 126.00 | 0.40% | 3,156 |
| Jul 16, 2025 | 127.00 | 127.00 | 124.00 | 125.50 | 125.50 | 0.40% | 93,653 |
| Jul 15, 2025 | 123.24 | 125.00 | 123.24 | 125.00 | 125.00 | 1.63% | 2,636 |
| Jul 14, 2025 | 122.00 | 125.00 | 120.00 | 123.00 | 123.00 | -1.60% | 3,672 |
| Jul 11, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1.21% | 611 |
| Jul 10, 2025 | 123.00 | 124.99 | 123.00 | 123.50 | 123.50 | -0.40% | 9,611 |
| Jul 9, 2025 | 125.00 | 125.00 | 123.10 | 124.00 | 124.00 | 1.22% | 12,059 |
| Jul 8, 2025 | 122.90 | 122.90 | 122.50 | 122.50 | 122.50 | 0.41% | 1,148 |
| Jul 7, 2025 | 122.97 | 122.98 | 122.00 | 122.00 | 122.00 | 0.41% | 20,100 |
| Jul 4, 2025 | 119.00 | 123.00 | 119.00 | 121.50 | 121.50 | 2.53% | 50,553 |
| Jul 3, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - | - |
| Jul 2, 2025 | 118.75 | 118.75 | 118.50 | 118.50 | 118.50 | - | 84 |
| Jul 1, 2025 | 117.10 | 118.50 | 117.10 | 118.50 | 118.50 | 0.42% | 4,600 |
| Jun 30, 2025 | 118.05 | 118.05 | 118.00 | 118.00 | 118.00 | -0.42% | 1,750 |
| Jun 27, 2025 | 118.95 | 118.95 | 118.50 | 118.50 | 118.50 | 0.85% | 3 |
| Jun 26, 2025 | 119.00 | 119.00 | 117.50 | 117.50 | 117.50 | - | 10,000 |
| Jun 25, 2025 | 116.36 | 117.50 | 116.36 | 117.50 | 117.50 | - | 4,500 |
| Jun 24, 2025 | 116.00 | 119.00 | 116.00 | 117.50 | 117.50 | - | 51 |
| Jun 23, 2025 | 119.00 | 119.00 | 116.00 | 117.50 | 117.50 | -0.84% | 10,004 |
| Jun 20, 2025 | 119.00 | 119.00 | 118.00 | 118.50 | 118.50 | - | 837 |
| Jun 19, 2025 | 119.00 | 119.00 | 118.42 | 118.50 | 118.50 | - | 10,106 |
| Jun 18, 2025 | 119.00 | 119.00 | 118.32 | 118.50 | 118.50 | - | 9,997 |
| Jun 17, 2025 | 116.00 | 119.00 | 116.00 | 118.50 | 118.50 | - | 24,355 |
| Jun 16, 2025 | 118.98 | 119.00 | 118.00 | 118.50 | 118.50 | 0.42% | 21,224 |
| Jun 13, 2025 | 118.74 | 118.84 | 118.00 | 118.00 | 118.00 | -2.48% | 20,000 |
| Jun 12, 2025 | 118.70 | 121.00 | 117.00 | 121.00 | 121.00 | 2.98% | 10,441 |
| Jun 11, 2025 | 116.20 | 121.00 | 116.20 | 117.50 | 117.50 | 0.43% | 653 |
| Jun 10, 2025 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | 0.43% | 8,469 |
| Jun 9, 2025 | 112.00 | 119.00 | 112.00 | 116.50 | 116.50 | -3.72% | 684 |
| Jun 6, 2025 | 118.00 | 121.00 | 118.00 | 121.00 | 121.00 | 4.76% | 30 |
| Jun 5, 2025 | 117.00 | 117.00 | 115.50 | 115.50 | 115.50 | 0.43% | 5,000 |
| Jun 4, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Jun 3, 2025 | 117.00 | 117.00 | 111.00 | 115.00 | 115.00 | - | 5,798 |
| Jun 2, 2025 | 116.95 | 117.00 | 113.00 | 115.00 | 115.00 | -0.86% | 28,638 |
| May 30, 2025 | 116.97 | 116.97 | 116.00 | 116.00 | 116.00 | - | 1,755 |
| May 29, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| May 28, 2025 | 114.28 | 116.00 | 114.28 | 116.00 | 116.00 | -2.52% | 9,750 |
| May 27, 2025 | 113.25 | 119.00 | 113.25 | 119.00 | 119.00 | 3.03% | 2,562 |
| May 23, 2025 | 118.00 | 118.00 | 114.50 | 115.50 | 115.50 | - | 21,814 |