• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.32% Nasdaq Down0.62%

    More On ULVR.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Unilever PLC (ULVR.L)

    -LSE
    3,054.50 Down 52.50(1.69%) Apr 29, 11:35AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 29, 20163,087.503,096.003,039.503,054.502,010,7003,054.50
    Apr 28, 20163,097.503,107.623,050.003,107.002,553,5003,107.00
    Apr 28, 201625.559999 Dividend
    Apr 27, 20163,133.503,137.503,114.503,131.002,656,3003,105.44
    Apr 26, 20163,192.503,219.003,137.933,147.502,345,4003,121.81
    Apr 25, 20163,180.003,212.003,159.003,187.002,716,2003,160.98
    Apr 22, 20163,255.003,265.503,167.003,191.002,376,0003,164.95
    Apr 21, 20163,326.003,329.503,243.003,269.003,054,8003,242.31
    Apr 20, 20163,309.003,333.003,295.103,330.002,596,7003,302.82
    Apr 19, 20163,279.003,334.503,271.563,331.003,195,9003,303.81
    Apr 18, 20163,263.003,293.003,258.503,279.001,910,2003,252.23
    Apr 15, 20163,270.503,300.503,258.053,279.502,596,8003,252.73
    Apr 14, 20163,221.003,304.003,203.003,284.502,942,8003,257.69
    Apr 13, 20163,267.503,272.503,242.793,263.503,049,0003,236.86
    Apr 12, 20163,232.003,247.003,208.503,239.502,278,4003,213.05
    Apr 11, 20163,234.503,251.003,209.843,235.501,975,0003,209.09
    Apr 8, 20163,258.503,266.003,217.003,238.501,504,1003,212.06
    Apr 7, 20163,248.003,268.003,227.643,241.001,863,7003,214.54
    Apr 6, 20163,198.503,242.003,170.753,242.002,038,1003,215.53
    Apr 5, 20163,169.503,200.003,158.503,189.002,338,0003,162.97
    Apr 4, 20163,171.003,222.003,159.003,178.002,025,8003,152.06
    Apr 1, 20163,110.003,169.003,082.503,165.002,283,1003,139.16
    Mar 31, 20163,181.003,183.003,146.003,152.502,045,7003,126.77
    Mar 30, 20163,172.003,215.603,170.503,190.002,000,8003,163.96
    Mar 29, 20163,138.503,175.503,138.503,164.501,800,7003,138.67
    Mar 28, 20163,141.003,141.003,141.003,141.0003,115.36
    Mar 24, 20163,148.003,164.503,134.503,141.001,824,3003,115.36
    Mar 23, 20163,115.003,169.503,110.733,165.002,243,6003,139.16
    Mar 22, 20163,077.503,102.503,041.003,102.502,239,6003,077.17
    Mar 21, 20163,090.003,108.503,078.503,100.001,820,7003,074.69
    Mar 18, 20163,122.503,123.333,088.503,098.503,313,6003,073.21
    Mar 17, 20163,137.003,145.503,064.603,110.002,454,0003,084.61
    Mar 16, 20163,154.003,162.003,117.603,124.501,490,6003,098.99
    Mar 15, 20163,088.003,158.003,086.503,143.502,161,4003,117.84
    Mar 14, 20163,099.003,125.003,088.503,110.501,637,5003,085.11
    Mar 11, 20163,112.003,125.503,086.503,096.002,040,6003,070.73
    Mar 10, 20163,126.503,190.503,081.503,081.503,099,3003,056.34
    Mar 9, 20163,107.003,140.003,097.503,119.501,807,1003,094.03
    Mar 8, 20163,058.503,113.003,036.503,110.001,798,5003,084.61
    Mar 7, 20163,098.003,110.003,069.503,087.001,695,5003,061.80
    Mar 4, 20163,077.003,132.503,056.403,109.002,163,2003,083.62
    Mar 3, 20163,072.003,078.503,034.003,057.502,110,5003,032.54
    Mar 2, 20163,154.503,155.003,047.503,073.502,590,0003,048.41
    Mar 1, 20163,081.003,150.183,071.003,148.501,785,6003,122.80
    Feb 29, 20163,069.003,093.553,041.703,092.002,434,4003,066.76
    Feb 26, 20163,128.503,150.003,096.783,097.001,864,2003,071.72
    Feb 25, 20163,070.003,116.503,069.503,104.002,175,7003,078.66
    Feb 24, 20163,069.503,073.003,028.503,038.002,609,3003,013.20
    Feb 23, 20163,063.503,090.003,049.003,066.002,013,3003,040.97
    Feb 22, 20163,070.503,103.503,066.003,082.002,019,4003,056.84
    Feb 19, 20163,031.503,041.503,018.003,034.002,300,3003,009.23
    Feb 18, 20163,062.003,070.503,013.003,025.502,366,6003,000.80
    Feb 17, 20163,029.003,050.003,029.003,050.002,337,5003,025.10
    Feb 16, 20163,022.503,058.002,998.463,015.002,375,0002,990.39
    Feb 15, 20162,984.503,030.002,944.003,012.001,997,2002,987.41
    Feb 12, 20162,911.002,944.502,893.502,944.503,450,3002,920.46
    Feb 11, 20162,905.002,926.502,869.502,905.003,950,1002,881.29
    Feb 10, 20162,965.002,989.002,925.502,940.503,141,1002,916.50
    Feb 9, 20162,952.502,979.002,915.002,931.504,028,6002,907.57
    Feb 8, 20162,987.502,987.542,923.002,939.504,145,8002,915.50
    Feb 5, 20162,971.502,999.002,959.002,967.503,785,3002,943.28
    Feb 4, 20163,037.503,038.002,936.002,953.503,769,3002,929.39
    Feb 4, 201623.00 Dividend
    Feb 3, 20163,059.503,078.213,007.003,020.003,640,2002,972.53
    Feb 2, 20163,064.003,078.003,027.293,078.003,789,6003,029.62
    Feb 1, 20163,089.003,098.003,048.003,071.502,793,9003,023.22
    Jan 29, 20163,001.503,085.002,987.003,085.003,674,5003,036.51
    Jan 28, 20162,991.503,003.502,942.002,966.502,127,5002,919.88
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.