ULVR.L - The Unilever Group

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 20204,455.504,517.504,450.004,500.504,500.502,812,570
Jan 27, 20204,464.504,489.504,403.004,428.504,428.503,423,813
Jan 24, 2020------
Jan 23, 20204,409.504,409.504,354.504,368.504,368.502,341,404
Jan 22, 20204,414.504,425.624,378.504,387.004,387.002,321,673
Jan 21, 20204,394.504,416.504,360.504,413.004,413.002,486,578
Jan 20, 20204,420.004,421.504,383.504,400.504,400.50946,610
Jan 17, 20204,350.004,403.504,329.504,400.004,400.002,600,646
Jan 16, 20204,347.504,366.504,317.504,354.004,354.002,473,486
Jan 15, 20204,327.004,366.004,318.004,352.004,352.002,554,128
Jan 14, 20204,348.004,357.504,310.004,319.504,319.502,035,666
Jan 13, 20204,331.504,347.724,269.624,343.004,343.002,500,492
Jan 10, 20204,299.504,323.504,268.504,304.504,304.504,136,430
Jan 09, 20204,264.504,299.504,255.004,281.004,281.001,790,053
Jan 08, 20204,240.004,263.504,215.004,240.004,240.002,217,486
Jan 07, 20204,325.004,345.504,279.504,287.504,287.502,330,297
Jan 06, 20204,332.504,343.504,295.004,324.504,324.501,473,368
Jan 03, 20204,314.004,360.004,307.504,357.004,357.001,628,391
Jan 02, 20204,349.004,361.004,334.504,347.004,347.001,598,368
Dec 31, 20194,367.004,406.504,337.004,350.504,350.50510,621
Dec 30, 20194,426.004,430.224,372.504,373.004,373.001,054,363
Dec 27, 20194,395.504,429.004,372.504,416.004,416.001,160,288
Dec 24, 20194,409.004,411.724,382.004,389.504,389.50566,363
Dec 23, 20194,382.004,466.504,357.504,429.004,429.002,756,231
Dec 20, 20194,351.504,378.504,333.504,367.004,367.005,065,857
Dec 19, 20194,281.004,337.004,260.004,336.004,336.006,242,986
Dec 18, 20194,260.504,343.754,260.504,278.504,278.503,188,239
Dec 17, 20194,412.004,456.734,289.744,299.004,299.006,821,756
Dec 16, 20194,557.504,652.004,546.004,630.504,630.502,303,844
Dec 13, 20194,444.004,557.004,414.504,545.004,545.002,729,793
Dec 12, 20194,517.504,555.004,505.004,529.504,529.502,041,886
Dec 11, 20194,552.004,574.004,500.464,524.504,524.502,125,192
Dec 10, 20194,563.504,574.504,480.004,548.504,548.501,869,532
Dec 09, 20194,539.504,566.004,510.504,544.504,544.501,332,246
Dec 06, 20194,497.004,552.504,462.504,551.004,551.001,504,572
Dec 05, 20194,528.004,528.004,469.004,475.004,475.001,516,839
Dec 04, 20194,517.504,534.504,495.004,520.504,520.501,862,556
Dec 03, 20194,561.504,566.004,508.504,524.504,524.503,086,012
Dec 02, 20194,604.504,622.504,529.504,542.004,542.002,125,899
Nov 29, 20194,555.504,607.504,550.504,578.004,578.001,436,543
Nov 28, 20194,553.004,581.504,533.504,571.504,571.50557,552
Nov 27, 20194,580.004,600.004,546.504,562.504,562.501,185,202
Nov 26, 20194,542.004,592.914,497.004,560.504,560.503,161,106
Nov 25, 20194,509.004,521.004,478.004,518.504,518.501,865,707
Nov 22, 20194,486.004,529.004,472.504,516.504,516.501,824,616
Nov 21, 20194,528.004,528.004,475.504,495.004,495.001,696,205
Nov 20, 20194,562.004,576.504,510.504,526.504,526.501,513,557
Nov 19, 20194,557.004,587.004,544.984,557.504,557.501,298,023
Nov 18, 20194,562.504,581.004,510.504,567.004,567.002,501,746
Nov 15, 20194,589.504,611.504,535.504,568.004,568.002,203,282
Nov 14, 20194,643.004,677.504,569.504,603.004,603.002,170,678
Nov 13, 20194,594.004,663.954,594.004,625.504,625.501,700,678
Nov 12, 20194,632.504,640.004,591.504,597.004,597.003,211,157
Nov 11, 20194,675.004,697.784,583.504,613.004,613.001,963,923
Nov 08, 20194,654.004,702.504,645.724,675.004,675.001,560,202
Nov 07, 20194,702.004,706.124,629.004,654.504,654.504,728,740
Nov 06, 20194,606.504,716.344,577.004,689.504,689.502,858,427
Nov 05, 20194,584.004,615.504,558.504,605.504,605.501,638,173
Nov 04, 20194,621.004,630.014,578.504,595.004,595.001,840,861
Nov 01, 20194,633.004,664.504,602.504,612.004,612.001,726,270
Oct 31, 20194,628.004,666.004,604.504,622.504,622.501,910,277
Oct 31, 201935.76 Dividend
Oct 30, 20194,600.504,670.004,567.504,652.004,616.241,936,626
Oct 29, 20194,578.004,598.004,533.004,595.504,560.171,990,096
Oct 28, 20194,611.504,631.154,557.504,557.504,522.471,775,006
Oct 25, 20194,618.004,632.004,593.004,631.504,595.901,591,659
Oct 24, 20194,560.504,631.504,552.504,631.504,595.902,333,714
Oct 23, 20194,588.004,611.504,551.004,565.504,530.401,697,828
Oct 22, 20194,526.004,601.004,508.004,585.504,550.251,528,369
Oct 21, 20194,620.004,628.004,530.504,558.004,522.962,140,806
Oct 18, 20194,620.004,647.504,581.504,626.004,590.442,161,867
Oct 17, 20194,706.504,714.504,635.504,652.504,616.742,800,214
Oct 16, 20194,576.504,654.504,576.504,608.504,573.073,035,388
Oct 15, 20194,650.004,652.504,541.004,568.504,533.383,288,843
Oct 14, 20194,665.004,740.004,624.314,645.004,609.291,684,273
Oct 11, 20194,740.004,740.004,621.004,647.004,611.283,201,788
Oct 10, 20194,860.004,861.004,776.504,779.504,742.762,405,418
Oct 09, 20194,824.504,892.504,824.504,840.004,802.792,468,130
Oct 08, 20194,852.004,898.004,832.504,836.504,799.322,506,950
Oct 07, 20194,814.504,843.004,802.504,843.004,805.771,923,527
Oct 04, 20194,816.004,825.504,767.004,801.504,764.592,251,530
Oct 03, 20194,784.004,816.504,757.504,784.004,747.233,134,770
Oct 02, 20194,909.504,923.504,785.504,785.504,748.712,700,904
Oct 01, 20194,900.004,930.004,843.004,892.004,854.403,153,461
Sep 30, 20194,921.504,934.004,864.504,890.004,852.412,257,965
Sep 27, 20194,914.504,970.004,892.004,917.504,879.701,928,386
Sep 26, 20194,838.004,936.004,818.004,903.004,865.315,012,918
Sep 25, 20194,894.004,917.004,843.504,861.504,824.131,963,075
Sep 24, 20194,858.504,916.504,838.004,904.504,866.801,704,472
Sep 23, 20194,810.004,890.504,804.494,867.504,830.084,682,442
Sep 20, 20194,910.004,910.004,795.004,795.004,758.145,930,308
Sep 19, 20194,903.504,945.004,903.504,920.004,882.182,484,753
Sep 18, 20194,928.004,981.504,905.004,929.004,891.111,652,633
Sep 17, 20194,833.504,939.004,820.004,937.504,899.552,223,041
Sep 16, 20194,869.005,000.004,849.504,849.504,812.222,263,557
Sep 13, 20194,972.004,983.004,890.424,910.504,872.752,221,476
Sep 12, 20194,992.005,030.004,940.505,003.004,964.542,397,771
Sep 11, 20194,964.504,966.004,908.004,962.504,924.352,766,054
Sep 10, 20195,037.005,078.984,938.004,953.504,915.424,670,394
Sep 09, 20195,213.005,219.005,063.005,063.005,024.082,468,694
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...