UK markets open in 2 hours 16 minutes
NIKKEI 225
37,165.94 -913.76 (-2.40%) HANG SENG
16,184.02 -201.85 (-1.23%) CRUDE OIL
84.49 +1.76 (+2.13%) GOLD FUTURES
2,401.80 +3.80 (+0.16%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,392.95 +555.28 (+1.11%)
UIL Limited (UTL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 08:45AM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 104.50 | 103.15 | 103.15 | 104.00 | 104.00 | 5,000 |
| 17 Apr 2024 | 105.00 | 104.10 | 104.10 | 105.00 | 105.00 | 832 |
| 16 Apr 2024 | 106.00 | 104.00 | 104.00 | 106.00 | 106.00 | 4,245 |
| 15 Apr 2024 | 108.00 | 106.98 | 104.04 | 106.00 | 106.00 | 12,705 |
| 12 Apr 2024 | 108.00 | 106.00 | 105.50 | 108.00 | 108.00 | 40,855 |
| 11 Apr 2024 | 108.00 | 106.00 | 106.00 | 108.00 | 108.00 | 14,046 |
| 10 Apr 2024 | 106.04 | 108.00 | 106.04 | 108.50 | 108.50 | 10,668 |
| 09 Apr 2024 | 108.00 | 109.50 | 106.00 | 108.00 | 108.00 | 17,903 |
| 08 Apr 2024 | 108.00 | 107.00 | 106.00 | 108.00 | 108.00 | 21,981 |
| 05 Apr 2024 | 112.00 | 106.00 | 106.00 | 108.00 | 108.00 | 24,000 |
| 04 Apr 2024 | 112.50 | 109.50 | 108.00 | 112.00 | 112.00 | 2,544 |
| 03 Apr 2024 | 112.50 | 109.53 | 109.00 | 112.50 | 112.50 | 15,500 |
| 02 Apr 2024 | 112.00 | 112.00 | 108.00 | 112.50 | 112.50 | 45,843 |
| 28 Mar 2024 | 112.00 | 109.60 | 106.00 | 112.00 | 112.00 | 22,707 |
| 27 Mar 2024 | 108.50 | 109.00 | 108.00 | 108.50 | 108.50 | 7,519 |
| 26 Mar 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| 25 Mar 2024 | 110.00 | 108.00 | 108.00 | 109.50 | 109.50 | 4,000 |
| 22 Mar 2024 | 112.00 | 114.24 | 108.00 | 110.00 | 110.00 | 12,611 |
| 21 Mar 2024 | 112.00 | 108.00 | 106.77 | 108.00 | 108.00 | 28,025 |
| 20 Mar 2024 | 113.00 | 109.00 | 108.00 | 108.00 | 108.00 | 23,464 |
| 19 Mar 2024 | 113.00 | 108.00 | 107.50 | 113.00 | 113.00 | 3,325 |
| 18 Mar 2024 | 113.00 | 108.00 | 107.50 | 113.00 | 113.00 | 7,440 |
| 15 Mar 2024 | 113.00 | 114.70 | 114.70 | 113.00 | 113.00 | 1,825 |
| 14 Mar 2024 | 112.50 | 115.00 | 108.00 | 113.00 | 113.00 | 7,195 |
| 13 Mar 2024 | 112.50 | 115.02 | 115.02 | 112.50 | 112.50 | 521 |
| 12 Mar 2024 | 113.00 | 115.00 | 108.00 | 113.00 | 113.00 | 10,325 |
| 11 Mar 2024 | 113.00 | 114.50 | 108.00 | 113.00 | 113.00 | 202 |
| 08 Mar 2024 | 112.00 | 116.00 | 116.00 | 113.00 | 113.00 | 683 |
| 07 Mar 2024 | 110.00 | 111.16 | 108.00 | 110.00 | 110.00 | 22,402 |
| 06 Mar 2024 | 111.00 | 110.00 | 108.00 | 110.00 | 110.00 | 10,770 |
| 05 Mar 2024 | 111.00 | 111.00 | 108.00 | 111.00 | 111.00 | 8,347 |
| 04 Mar 2024 | 112.00 | 110.00 | 110.00 | 111.00 | 111.00 | 21,000 |
| 01 Mar 2024 | 114.50 | 111.00 | 108.00 | 112.00 | 112.00 | 23,965 |
| 29 Feb 2024 | 112.00 | 113.00 | 111.75 | 115.50 | 115.50 | 14,577 |
| 28 Feb 2024 | 114.00 | 111.60 | 110.00 | 112.00 | 112.00 | 10,075 |
| 27 Feb 2024 | 116.50 | 112.00 | 110.00 | 114.00 | 114.00 | 35,468 |
| 26 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 23 Feb 2024 | 116.00 | 116.00 | 112.09 | 116.00 | 116.00 | 9,316 |
| 22 Feb 2024 | 117.00 | 113.52 | 112.00 | 116.00 | 116.00 | 14,581 |
| 21 Feb 2024 | 115.50 | 115.14 | 113.00 | 117.00 | 117.00 | 27,666 |
| 20 Feb 2024 | 116.00 | 116.00 | 116.00 | 115.50 | 115.50 | 9,670 |
| 19 Feb 2024 | 116.00 | 114.00 | 114.00 | 116.00 | 116.00 | 73 |
| 16 Feb 2024 | 117.50 | 116.00 | 116.00 | 116.00 | 116.00 | 4,064 |
| 15 Feb 2024 | 118.50 | 125.00 | 114.00 | 118.50 | 118.50 | 19,039 |
| 14 Feb 2024 | 118.00 | 123.00 | 116.06 | 117.00 | 117.00 | 20,853 |
| 13 Feb 2024 | 121.00 | 126.00 | 116.00 | 126.00 | 126.00 | 9,212 |
| 12 Feb 2024 | 121.00 | 116.10 | 116.00 | 121.00 | 121.00 | 11,325 |
| 09 Feb 2024 | 121.00 | 121.60 | 116.20 | 121.00 | 121.00 | 381 |
| 08 Feb 2024 | 121.00 | 125.00 | 116.10 | 121.00 | 121.00 | 1,881 |
| 07 Feb 2024 | 123.00 | 118.10 | 118.00 | 122.00 | 122.00 | 16,540 |
| 06 Feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 05 Feb 2024 | 123.00 | 128.00 | 120.00 | 124.00 | 124.00 | 19,301 |
| 02 Feb 2024 | 123.00 | 124.48 | 118.00 | 124.00 | 124.00 | 24,749 |
| 01 Feb 2024 | 123.00 | 121.00 | 121.00 | 124.00 | 124.00 | 22,882 |
| 31 Jan 2024 | 123.00 | 120.08 | 120.08 | 123.00 | 123.00 | 1,370 |
| 30 Jan 2024 | 123.00 | 131.00 | 131.00 | 123.00 | 123.00 | 36 |
| 29 Jan 2024 | 124.00 | 118.00 | 118.00 | 123.00 | 123.00 | 8,263 |
| 26 Jan 2024 | 126.00 | 122.08 | 122.00 | 124.00 | 124.00 | 12,190 |
| 25 Jan 2024 | 126.00 | 126.48 | 126.48 | 126.00 | 126.00 | 1,581 |
| 24 Jan 2024 | 126.00 | 124.00 | 124.00 | 126.00 | 126.00 | 8,064 |
| 23 Jan 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 22 Jan 2024 | 127.00 | 125.80 | 124.00 | 128.50 | 128.50 | 6,185 |
| 19 Jan 2024 | 127.00 | 124.06 | 124.06 | 127.00 | 127.00 | 75 |
| 18 Jan 2024 | 127.00 | 124.00 | 124.00 | 127.00 | 127.00 | 6,521 |
| 17 Jan 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 16 Jan 2024 | 129.00 | 129.78 | 124.00 | 129.00 | 129.00 | 25,457 |
| 15 Jan 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 12 Jan 2024 | 132.00 | 132.31 | 132.31 | 129.00 | 129.00 | 15,000 |
| 11 Jan 2024 | 131.50 | 132.31 | 132.24 | 132.00 | 132.00 | 4,293 |
| 10 Jan 2024 | 128.00 | 134.00 | 130.00 | 131.50 | 131.50 | 16,994 |
| 09 Jan 2024 | 127.50 | 130.00 | 127.80 | 128.00 | 128.00 | 759 |
| 08 Jan 2024 | 127.50 | 128.60 | 127.80 | 127.50 | 127.50 | 2,382 |
| 05 Jan 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 04 Jan 2024 | 129.00 | 129.40 | 129.00 | 129.00 | 129.00 | 46,064 |
| 03 Jan 2024 | 128.00 | 128.31 | 128.24 | 129.00 | 129.00 | 9,581 |
| 02 Jan 2024 | 127.00 | 128.50 | 127.80 | 127.50 | 127.50 | 3,000 |
| 29 Dec 2023 | 127.00 | 124.50 | 124.50 | 127.00 | 127.00 | 833 |
| 28 Dec 2023 | 126.00 | 127.36 | 124.00 | 127.00 | 127.00 | 4,001 |
| 27 Dec 2023 | 123.00 | 125.60 | 123.36 | 125.00 | 125.00 | 12,742 |
| 22 Dec 2023 | 121.00 | 122.36 | 122.36 | 123.00 | 123.00 | 253 |
| 21 Dec 2023 | 121.00 | 120.00 | 119.00 | 121.00 | 121.00 | 2,823 |
| 20 Dec 2023 | 119.50 | 115.50 | 115.50 | 121.00 | 121.00 | 2,814 |
| 19 Dec 2023 | 119.50 | 120.13 | 119.95 | 119.50 | 119.50 | 1,072 |
| 18 Dec 2023 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - |
| 15 Dec 2023 | 122.00 | 124.00 | 122.24 | 122.00 | 122.00 | 18,398 |
| 14 Dec 2023 | 120.00 | 123.00 | 119.00 | 119.00 | 119.00 | 21,408 |
| 13 Dec 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 12 Dec 2023 | 119.00 | 120.00 | 117.00 | 117.50 | 117.50 | 305 |
| 11 Dec 2023 | 120.00 | 117.80 | 117.80 | 117.50 | 117.50 | 84 |
| 08 Dec 2023 | 119.00 | 120.00 | 120.00 | 118.00 | 118.00 | 416 |
| 07 Dec 2023 | 119.00 | 117.80 | 117.80 | 117.50 | 117.50 | 250 |
| 06 Dec 2023 | 117.50 | 115.00 | 115.00 | 117.50 | 117.50 | 58 |
| 05 Dec 2023 | 117.50 | 117.24 | 117.24 | 117.00 | 117.00 | 5,000 |
| 04 Dec 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 01 Dec 2023 | 119.00 | 118.00 | 115.80 | 117.00 | 117.00 | 38,912 |
| 30 Nov 2023 | 117.00 | 117.80 | 117.80 | 117.50 | 117.50 | 4,195 |
| 30 Nov 2023 | 2 Dividend | |||||
| 29 Nov 2023 | 117.00 | 118.00 | 118.00 | 117.00 | 115.00 | 10,000 |
| 28 Nov 2023 | 120.50 | 119.50 | 118.96 | 119.00 | 116.97 | 7,458 |
| 27 Nov 2023 | 120.50 | 118.68 | 117.50 | 118.50 | 116.47 | 5,652 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.