UIL Limited (LON:UTL)
London · Delayed Price · Currency is GBP · Price in GBX 204.00
+7.00 (3.55%)
Sep 3, 2026, 1:26 PM GMT
UIL Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 197.00 | 204.00 | 204.00 | 197.00 | 197.00 | - | - |
| Sep 2, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - | - |
| Sep 1, 2026 | 200.36 | 200.36 | 200.36 | 197.00 | 197.00 | -3.43% | 141 |
| Aug 28, 2026 | 197.00 | 204.00 | 204.00 | 204.00 | 204.00 | 3.55% | 40 |
| Aug 27, 2026 | 196.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0.51% | - |
| Aug 26, 2026 | 196.00 | 204.00 | 188.00 | 196.00 | 196.00 | -5.77% | 2 |
| Aug 25, 2026 | 196.00 | 208.00 | 188.00 | 208.00 | 208.00 | 6.12% | 9,002 |
| Aug 24, 2026 | 204.00 | 204.00 | 204.00 | 196.00 | 196.00 | -0.51% | 1 |
| Aug 21, 2026 | 196.00 | 208.00 | 190.00 | 197.00 | 197.00 | 0.51% | 11,604 |
| Aug 20, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - | - |
| Aug 19, 2026 | 202.00 | 202.00 | 202.00 | 196.00 | 196.00 | -4.85% | 1 |
| Aug 18, 2026 | 202.00 | 206.00 | 206.00 | 206.00 | 206.00 | 1.98% | 2 |
| Aug 17, 2026 | 194.26 | 202.00 | 202.00 | 202.00 | 202.00 | 4.94% | 457 |
| Aug 14, 2026 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | -4.70% | - |
| Aug 13, 2026 | 194.37 | 202.00 | 202.00 | 202.00 | 202.00 | 4.94% | 7,390 |
| Aug 12, 2026 | 192.50 | 187.99 | 187.99 | 192.50 | 192.50 | - | 3,500 |
| Aug 11, 2026 | 192.50 | 194.48 | 188.04 | 192.50 | 192.50 | - | 3,126 |
| Aug 10, 2026 | 192.50 | 197.00 | 194.70 | 192.50 | 192.50 | -2.78% | 339 |
| Aug 7, 2026 | 192.50 | 198.00 | 187.00 | 198.00 | 198.00 | 2.86% | 9,272 |
| Aug 6, 2026 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - | - |
| Aug 5, 2026 | 193.50 | 198.00 | 187.00 | 192.50 | 192.50 | -0.52% | 18,793 |
| Aug 4, 2026 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | -0.51% | - |
| Aug 3, 2026 | 196.00 | 204.00 | 187.00 | 194.50 | 194.50 | -0.77% | 10,832 |
| Jul 31, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - | - |
| Jul 30, 2026 | 196.00 | 188.00 | 188.00 | 196.00 | 196.00 | - | 3 |
| Jul 29, 2026 | 204.00 | 204.00 | 188.00 | 196.00 | 196.00 | - | 11 |
| Jul 28, 2026 | 196.00 | 200.74 | 190.00 | 196.00 | 196.00 | - | 27,488 |
| Jul 27, 2026 | 196.00 | 208.00 | 189.00 | 196.00 | 196.00 | - | 8 |
| Jul 24, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - | - |
| Jul 23, 2026 | 196.50 | 201.00 | 201.00 | 196.00 | 196.00 | -0.25% | 2,500 |
| Jul 22, 2026 | 196.00 | 204.00 | 189.00 | 196.50 | 196.50 | -0.25% | 23,462 |
| Jul 21, 2026 | 197.00 | 202.60 | 202.60 | 197.00 | 197.00 | -1.50% | 863 |
| Jul 20, 2026 | 199.00 | 206.00 | 194.00 | 200.00 | 200.00 | -0.50% | 8,331 |
| 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 |