1. Share Prices

  2. Uil Limited (UTL)

159.00p+3.00 (+1.92%)05 Dec 2025, 16:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Uil Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025156.00p154.80p154.80p159.00p17,500
Dec 4, 2025163.00p157.66p157.66p156.00p5,000
Dec 3, 2025165.00p160.00p160.00p163.00p4,022
Dec 2, 2025170.00p180.00p160.00p169.00p51,026
Dec 1, 2025170.00p180.63p165.00p165.00p220,635
Nov 28, 2025170.00p180.02p165.00p174.00p37,917
Nov 27, 2025169.50p180.85p179.85p174.00p217,424
Nov 26, 2025169.50p177.23p176.23p172.50p187,773
Nov 25, 2025169.50p178.39p177.39p171.50p223,877
Nov 24, 2025169.50p182.30p177.00p181.30p213,649
Nov 21, 2025169.00p184.36p183.36p170.50p190,006
Nov 20, 2025170.00p182.22p170.51p174.00p186,020
Nov 19, 2025170.00p182.30p181.30p174.50p173,666
Nov 18, 2025171.00p183.47p177.90p173.00p29,791
Nov 17, 2025164.70p185.12p164.00p173.00p153,661
Nov 14, 2025171.00p183.00p164.00p171.00p189,589
Nov 13, 2025176.00p166.00p166.00p166.00p3,013
Nov 12, 2025175.00p183.78p175.20p179.50p36,667
Nov 11, 2025174.50p182.58p171.16p182.00p82,135
Nov 10, 2025175.00p180.34p171.34p173.50p33,084
Nov 7, 2025174.81p174.81p160.20p172.00p31,135
Nov 6, 2025175.00p180.19p167.74p167.74p43,024
Nov 5, 2025147.00p182.80p147.70p174.00p146,682
Nov 4, 2025147.00p151.00p151.00p147.00p1
Nov 3, 2025147.00p146.60p146.50p147.00p5,071
Oct 30, 2025150.00p150.98p150.90p147.00p5,243
Oct 29, 2025148.50p154.00p150.97p154.00p2,516
Oct 28, 2025146.50p151.00p145.00p146.00p2,640
Oct 27, 2025149.93p149.93p149.93p149.93p1,000
Oct 24, 2025147.67p147.67p144.40p145.50p2,463
Oct 23, 2025147.00p143.98p143.98p145.00p1
Oct 22, 2025148.00p150.00p144.00p148.86p12,163
Oct 21, 2025148.00p150.00p146.00p148.00p14,254
Oct 20, 2025147.00p150.00p146.00p148.00p168
Oct 17, 2025146.00p148.04p144.00p147.00p3,350
Oct 16, 2025145.00p147.00p145.54p147.00p12,513
Oct 15, 2025146.00p148.00p145.30p145.00p1,833
Oct 13, 2025146.00p143.50p143.50p146.00p6,181
Oct 10, 2025147.50p146.00p145.00p146.00p4,284
Oct 9, 2025144.00p145.98p145.96p147.50p707
Oct 8, 2025143.50p146.00p142.00p144.00p8,561
Oct 6, 2025143.00p145.00p141.50p144.00p11,520
Oct 3, 2025140.00p138.28p136.40p143.00p3,374
Oct 2, 2025140.50p145.00p136.30p140.00p9,668
Oct 1, 2025141.00p143.36p140.20p142.00p36,941
Sep 30, 2025136.00p147.00p136.00p147.00p22,316
Sep 29, 2025136.00p137.00p135.00p137.00p1,456
Sep 26, 2025136.00p135.00p135.00p136.00p6,000
Sep 25, 2025136.00p136.46p136.44p136.00p6,044
Sep 24, 2025136.00p136.48p135.00p135.00p10,183
12345
Showing 1 to 50 of 209

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.