ULVR.L - Unilever PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 20184,388.004,414.504,369.504,384.504,384.501,692,006
Aug 13, 20184,366.504,382.004,338.004,369.504,369.501,532,188
Aug 10, 20184,407.004,431.004,363.004,373.504,373.502,401,758
Aug 09, 20184,438.004,447.004,416.504,434.004,434.001,757,085
Aug 08, 20184,406.004,451.504,406.004,437.004,437.001,877,428
Aug 07, 20184,407.504,424.504,376.004,400.004,400.001,991,688
Aug 06, 20184,372.004,406.504,365.004,393.004,393.001,446,566
Aug 03, 20184,355.004,377.004,331.004,369.504,369.501,829,926
Aug 02, 20184,325.004,346.504,308.004,325.004,325.002,212,529
Aug 02, 201834.35 Dividend
Aug 01, 20184,360.004,380.504,329.504,355.004,320.653,289,879
Jul 31, 20184,354.504,373.004,322.504,355.004,320.653,185,920
Jul 30, 20184,309.004,353.004,303.004,328.504,294.361,863,269
Jul 27, 20184,289.004,315.504,262.504,314.504,280.472,119,479
Jul 26, 20184,292.504,299.504,262.504,279.504,245.752,208,246
Jul 25, 20184,287.004,300.504,265.504,287.004,253.192,152,886
Jul 24, 20184,313.004,327.004,270.504,288.004,254.182,641,483
Jul 23, 20184,350.504,356.004,298.504,298.504,264.603,026,759
Jul 20, 20184,345.004,408.004,344.004,361.504,327.103,994,593
Jul 19, 20184,191.504,341.504,153.004,330.504,296.343,980,882
Jul 18, 20184,225.504,248.004,191.504,203.004,169.852,852,356
Jul 17, 20184,190.004,198.004,160.504,179.504,146.533,946,686
Jul 16, 20184,200.004,211.004,154.004,169.364,136.472,543,315
Jul 13, 20184,205.504,230.504,198.004,198.004,164.892,479,512
Jul 12, 20184,184.504,194.004,174.504,191.504,158.442,874,853
Jul 11, 20184,197.004,210.004,174.504,174.504,141.574,394,776
Jul 10, 20184,207.004,219.004,171.504,197.004,163.902,789,147
Jul 09, 20184,210.004,220.004,188.004,206.504,173.323,240,037
Jul 06, 20184,213.504,244.004,197.004,209.004,175.802,338,197
Jul 05, 20184,224.004,234.004,192.004,205.004,171.833,197,374
Jul 04, 20184,212.504,237.004,192.504,219.504,186.222,179,091
Jul 03, 20184,164.004,235.504,156.504,225.004,191.683,888,284
Jul 02, 20184,159.004,203.504,159.004,161.004,128.182,726,605
Jun 29, 20184,200.004,232.504,192.004,192.004,158.943,092,391
Jun 28, 20184,147.004,193.504,147.004,165.004,132.152,817,044
Jun 27, 20184,134.504,188.004,122.504,165.504,132.643,003,856
Jun 26, 20184,126.504,155.004,114.004,131.004,098.422,096,032
Jun 25, 20184,133.504,176.004,114.004,114.004,081.552,715,053
Jun 22, 20184,082.504,145.004,082.504,133.504,100.902,786,041
Jun 21, 20184,099.004,152.004,068.004,079.504,047.322,700,444
Jun 20, 20184,065.504,128.504,061.004,076.504,044.353,319,519
Jun 19, 20184,024.504,066.004,011.504,059.004,026.983,317,313
Jun 18, 20184,072.004,085.504,032.504,042.504,010.612,500,966
Jun 15, 20184,023.504,105.504,012.504,066.504,034.4311,268,597
Jun 14, 20184,122.504,166.503,962.004,033.504,001.698,513,715
Jun 13, 20184,159.504,167.504,136.004,150.004,117.273,512,222
Jun 12, 20184,163.004,183.504,144.504,154.504,121.732,373,514
Jun 11, 20184,135.504,170.004,122.004,142.504,109.832,734,790
Jun 08, 20184,068.504,135.504,068.504,115.504,083.043,238,869
Jun 07, 20184,112.504,129.504,088.004,097.004,064.693,880,637
Jun 06, 20184,155.004,161.004,074.504,092.004,059.723,620,051
Jun 05, 20184,167.504,188.004,145.004,166.004,133.144,171,866
Jun 04, 20184,169.504,210.504,161.004,175.504,142.572,667,563
Jun 01, 20184,176.504,189.004,135.004,146.004,113.302,738,045
May 31, 20184,209.004,217.004,145.504,146.504,113.794,322,681
May 30, 20184,178.004,199.004,160.004,199.004,165.882,853,372
May 29, 20184,161.004,195.504,150.004,170.504,137.614,180,662
May 25, 20184,175.504,216.504,158.004,182.504,149.512,947,085
May 24, 20184,195.504,207.004,169.504,169.504,136.614,201,411
May 23, 20184,189.504,212.004,178.004,195.504,162.413,062,325
May 22, 20184,185.004,205.004,163.504,187.504,154.473,133,013
May 21, 20184,164.004,188.004,158.004,183.504,150.502,537,533
May 18, 20184,100.004,159.004,081.504,138.004,105.363,184,644
May 17, 20184,087.504,103.504,070.504,100.504,068.163,211,674
May 16, 20184,095.504,110.004,064.504,093.004,060.723,868,514
May 15, 20184,121.004,139.504,076.004,108.504,076.093,067,436
May 14, 20184,136.504,178.504,132.004,137.504,104.872,205,904
May 11, 20184,130.004,156.004,107.504,139.504,106.853,010,510
May 10, 20184,089.504,150.504,083.004,140.004,107.353,864,352
May 09, 20184,033.504,095.004,018.004,093.504,061.213,670,222
May 08, 20183,981.504,096.003,981.504,053.504,021.533,807,649
May 04, 2018------
May 03, 20183,955.503,973.003,943.003,955.003,923.802,461,632
May 03, 201833.41 Dividend
May 02, 20184,100.004,100.003,990.004,000.003,935.302,947,078
May 01, 20184,070.504,085.004,050.504,062.503,996.79929,723
Apr 30, 20184,073.004,115.504,052.504,077.504,011.553,354,293
Apr 27, 20183,961.504,059.003,947.504,051.003,985.483,020,997
Apr 26, 20183,946.503,968.003,924.003,953.503,889.562,251,662
Apr 25, 20183,910.003,947.503,900.003,930.003,866.442,395,897
Apr 24, 20183,872.003,931.003,856.003,920.003,856.603,040,205
Apr 23, 20183,856.503,880.503,830.003,866.003,803.472,240,231
Apr 20, 20183,878.503,909.003,860.003,872.503,809.873,025,260
Apr 19, 20183,975.003,976.503,842.003,861.003,798.554,702,011
Apr 18, 20183,935.003,971.503,912.503,946.503,882.672,743,782
Apr 17, 20183,894.003,927.503,879.503,913.503,850.201,999,040
Apr 16, 20183,936.003,943.503,893.753,908.503,845.282,083,520
Apr 13, 20183,937.003,937.003,890.503,929.503,865.942,134,128
Apr 12, 20183,937.503,947.503,904.003,924.503,861.021,536,244
Apr 11, 20183,914.003,950.003,889.003,943.503,879.721,923,988
Apr 10, 20183,997.503,998.503,937.003,945.503,881.692,582,493
Apr 09, 20184,015.504,021.003,963.003,978.503,914.152,059,547
Apr 06, 20184,021.504,040.004,001.504,014.003,949.082,363,950
Apr 05, 20184,008.504,034.503,980.004,030.503,965.312,106,557
Apr 04, 20183,912.003,968.003,888.003,964.503,900.382,501,524
Apr 03, 20183,910.003,939.003,903.003,910.503,847.252,675,509
Mar 29, 20183,942.003,988.503,899.503,955.503,891.523,602,296
Mar 28, 20183,755.503,915.503,743.003,915.503,852.174,358,832
Mar 27, 20183,738.003,754.003,712.003,739.003,678.533,119,023
Mar 26, 20183,746.503,749.503,695.003,695.003,635.244,632,777
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...