LSE · UTL · stock
UIL Limited (UTL) stock price history
Every LSE trading session of UIL Limited from Aug 19, 2003 to Sep 28, 2026: 5,859 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UTL adjusted close, 2003 to 2026
- £3.15
- All time high, 2007
- £2.14
- 52 week high, £1.36 low
- 5,859
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
UTL key facts
- UIL Limited (UTL) closed at £2.07 on Sep 28, 2026 on LSE.
- UTL's all time high close is £3.15, set on May 29, 2007; its all time low close is £0.5206 on Mar 2, 2009.
- UTL's 52 week range is £1.36 to £2.14.
- UTL returned +52.3% over the year to Sep 28, 2026 and -22.3% over five years.
- Over ten years UTL returned +11%, +1.0% a year compounded.
- UTL's deepest drawdown was -83.5% from May 29, 2007 to Mar 2, 2009.
- DataCedar holds 5,859 daily sessions of UTL history from Aug 19, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UTL price chart, 2003 to 2026
UTL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.5% |
| 3 months | +2.0% |
| 6 months | +6.2% |
| Year to date | +35.8% |
| 1 year | +52.3% |
| 3 years | +64.6% |
| 5 years | -22.3% |
| 10 years | +10.8% |
| Since Aug 19, 2003 | +50.9% |
| Compound annual growth, 23.1 years | +1.8% |
UTL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £3.15 on May 29, 2007
- All time low close
- £0.5206 on Mar 2, 2009
- 52 week high
- £2.14 on Jul 16, 2026
- 52 week low
- £1.36 on Sep 30, 2025
- Deepest drawdown
- -83.5% from May 29, 2007 to Mar 2, 2009, not yet recovered
- Best single session
- +18.4% on Nov 5, 2025
- Worst single session
- -24.1% on Apr 7, 2004
- Volatility, 1 year annualised
- 37.5%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2009, +58%
- Worst calendar year
- 2008, -68%
UTL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Aug 19, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £1.57 | £2.14 | £1.50 | £2.07 | +35.3% | 1.2M | 187 |
| 2025 | £1.09 | £1.85 | £0.9793 | £1.53 | +39.2% | 4.1M | 253 |
| 2024 | £1.27 | £1.34 | £0.9190 | £1.10 | -13.3% | 2.2M | 254 |
| 2023 | £1.60 | £1.68 | £1.12 | £1.27 | -20.6% | 2.6M | 251 |
| 2022 | £2.50 | £2.59 | £1.44 | £1.60 | -36.0% | 2.4M | 250 |
| 2021 | £1.91 | £2.86 | £1.89 | £2.49 | +30.6% | 6.9M | 253 |
| 2020 | £2.51 | £2.53 | £1.09 | £1.91 | -24.0% | 6M | 254 |
| 2019 | £1.73 | £2.62 | £1.67 | £2.51 | +44.9% | 13.7M | 253 |
| 2018 | £1.61 | £1.84 | £1.54 | £1.73 | +6.5% | 2.4M | 253 |
| 2017 | £1.49 | £1.72 | £1.43 | £1.63 | +14.0% | 3M | 252 |
| 2016 | £1.07 | £1.93 | £0.9201 | £1.43 | +33.6% | 5.2M | 253 |
| 2015 | £1.12 | £1.25 | £1.04 | £1.07 | -2.7% | 12.4M | 253 |
| 2014 | £1.18 | £1.33 | £1.00 | £1.10 | -3.4% | 6.2M | 253 |
| 2013 | £1.64 | £1.70 | £1.10 | £1.14 | -29.6% | 5.4M | 253 |
| 2012 | £1.60 | £1.85 | £1.36 | £1.62 | +2.4% | 6.1M | 251 |
| 2011 | £1.49 | £1.75 | £1.36 | £1.58 | +6.2% | 4.1M | 252 |
| 2010 | £1.44 | £1.59 | £1.08 | £1.49 | +3.1% | 4.6M | 253 |
| 2009 | £0.9124 | £1.49 | £0.4760 | £1.44 | +57.9% | 9.6M | 253 |
| 2008 | £2.86 | £2.97 | £0.8727 | £0.9124 | -68.1% | 11.2M | 254 |
| 2007 | £2.45 | £3.18 | £2.43 | £2.86 | +18.1% | 7.2M | 253 |
| 2006 | £1.77 | £2.43 | £1.74 | £2.42 | +37.2% | 0 | 252 |
| 2005 | £1.31 | £1.84 | £1.29 | £1.77 | +34.6% | 0 | 260 |
| 2004 | £1.82 | £1.84 | £0.9818 | £1.31 | -28.0% | 0 | 262 |
| 2003 | £1.37 | £1.82 | £1.31 | £1.82 | n/a | 0 | 97 |
UTL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £2.07 | +1.5% |
| August 2026 | £2.04 | +4.1% |
| July 2026 | £1.96 | -3.9% |
| June 2026 | £2.04 | +2.0% |
| May 2026 | £2.00 | +0.5% |
| April 2026 | £1.99 | -1.0% |
| March 2026 | £2.01 | +4.7% |
| February 2026 | £1.92 | +20.0% |
| January 2026 | £1.60 | +4.6% |
| December 2025 | £1.53 | -12.1% |
| November 2025 | £1.74 | +18.4% |
| October 2025 | £1.47 | +0.0% |
About the UTL data
Daily bars. 5,859 sessions from Aug 19, 2003 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 19, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/UTL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
UTL share price history
