UIL Limited (LON:UTL)
London · Delayed Price · Currency is GBP · Price in GBX 200.00
-5.00 (-2.44%)
Jul 17, 2026, 2:00 PM GMT
UIL Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 203.00 | 206.00 | 200.00 | 201.00 | 201.00 | -1.95% | 3,352 |
| Jul 16, 2026 | 214.00 | 214.00 | 214.00 | 205.00 | 205.00 | -2.38% | 22,444 |
| Jul 15, 2026 | 202.00 | 210.00 | 202.00 | 210.00 | 210.00 | 3.96% | 12,510 |
| Jul 14, 2026 | 201.00 | 206.00 | 198.00 | 202.00 | 202.00 | 1.51% | 3,169 |
| Jul 13, 2026 | 199.00 | 204.00 | 202.00 | 199.00 | 199.00 | - | 1,114 |
| Jul 10, 2026 | 198.00 | 204.00 | 204.00 | 199.00 | 199.00 | 0.51% | 1,500 |
| Jul 9, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | - |
| Jul 8, 2026 | 199.00 | 206.00 | 204.00 | 198.00 | 198.00 | -0.50% | 4,783 |
| Jul 7, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Jul 6, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Jul 3, 2026 | 200.00 | 206.00 | 205.28 | 199.00 | 199.00 | -0.50% | 241 |
| Jul 2, 2026 | 202.00 | 200.00 | 200.00 | 200.00 | 200.00 | -1.48% | - |
| Jul 1, 2026 | 205.00 | 206.00 | 200.00 | 203.00 | 203.00 | -0.49% | 19,573 |
| Jun 30, 2026 | 204.00 | 206.00 | 205.32 | 204.00 | 204.00 | - | 19,693 |
| Jun 29, 2026 | 203.00 | 206.00 | 202.20 | 204.00 | 204.00 | 0.49% | 2,501 |
| Jun 26, 2026 | 203.00 | 206.00 | 200.00 | 203.00 | 203.00 | - | 504 |
| Jun 25, 2026 | 205.64 | 205.64 | 200.36 | 203.00 | 203.00 | - | 19,980 |
| Jun 24, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - | - |
| Jun 23, 2026 | 202.00 | 205.50 | 200.72 | 203.00 | 203.00 | 0.50% | 3,290 |
| Jun 22, 2026 | 202.00 | 198.88 | 198.80 | 202.00 | 202.00 | - | 3,412 |
| Jun 19, 2026 | 200.00 | 200.50 | 195.20 | 202.00 | 202.00 | 1.00% | 15,549 |
| Jun 18, 2026 | 201.00 | 200.00 | 200.00 | 200.00 | 200.00 | 3.09% | - |
| Jun 17, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -3.00% | 11 |
| Jun 16, 2026 | 199.00 | 206.00 | 188.00 | 200.00 | 200.00 | 0.50% | 3,418 |
| Jun 15, 2026 | 199.00 | 206.00 | 205.16 | 199.00 | 199.00 | - | 11 |
| Jun 12, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Jun 11, 2026 | 200.00 | 193.00 | 193.00 | 199.00 | 199.00 | -1.49% | 4,187 |
| Jun 10, 2026 | 204.00 | 207.39 | 204.00 | 204.00 | 202.00 | 0.99% | 83 |
| Jun 9, 2026 | 207.00 | 207.40 | 206.10 | 202.00 | 200.02 | -2.42% | 412 |
| Jun 8, 2026 | 207.00 | 210.00 | 206.00 | 207.00 | 204.97 | - | 25,762 |
| Jun 5, 2026 | 204.00 | 207.88 | 207.75 | 207.00 | 204.97 | - | 13,677 |
| Jun 4, 2026 | 203.00 | 207.40 | 207.25 | 207.00 | 204.97 | 1.97% | 2,302 |
| Jun 3, 2026 | 204.00 | 203.00 | 200.00 | 203.00 | 201.01 | -1.93% | 12,266 |
| Jun 2, 2026 | 205.00 | 207.75 | 207.00 | 207.00 | 204.97 | 0.49% | 64,611 |
| Jun 1, 2026 | 204.00 | 208.00 | 200.00 | 206.00 | 203.98 | 3.00% | 5,624 |
| May 29, 2026 | 199.00 | 208.00 | 205.20 | 200.00 | 198.04 | 6.38% | 13,861 |
| May 28, 2026 | 193.50 | 206.00 | 187.00 | 188.00 | 186.16 | - | 3,644 |
| May 27, 2026 | 196.00 | 200.00 | 188.00 | 188.00 | 186.16 | -4.08% | 918 |
| May 26, 2026 | 196.00 | 199.58 | 192.00 | 196.00 | 194.08 | - | 8,685 |
| May 22, 2026 | 196.00 | 192.00 | 192.00 | 196.00 | 194.08 | - | 500 |
| May 21, 2026 | 196.00 | 199.58 | 199.58 | 196.00 | 194.08 | - | 26 |
| May 20, 2026 | 199.00 | 205.29 | 192.00 | 196.00 | 194.08 | -1.51% | 4,742 |
| May 19, 2026 | 199.00 | 193.00 | 193.00 | 199.00 | 197.05 | - | 1,986 |
| May 18, 2026 | 198.00 | 204.00 | 192.00 | 199.00 | 197.05 | 3.65% | - |
| May 15, 2026 | 196.00 | 199.60 | 192.00 | 192.00 | 190.12 | -2.04% | 14,296 |
| May 14, 2026 | 197.00 | 193.00 | 192.20 | 196.00 | 194.08 | -2.97% | 1,832 |
| May 13, 2026 | 194.50 | 202.00 | 202.00 | 202.00 | 200.02 | 3.86% | 2 |
| May 12, 2026 | 197.00 | 197.00 | 193.00 | 194.50 | 192.59 | -1.27% | 2,968 |
| May 11, 2026 | 196.00 | 200.00 | 193.60 | 197.00 | 195.07 | 0.51% | 1,220 |
| May 8, 2026 | 197.00 | 199.80 | 199.80 | 196.00 | 194.08 | -0.51% | 162 |