ULVR.L - Unilever PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20184,338.004,344.004,291.004,320.004,320.001,974,373
Dec 13, 20184,339.004,359.504,291.004,337.504,337.502,606,046
Dec 12, 20184,347.004,383.004,319.004,319.004,319.002,688,252
Dec 11, 20184,255.004,333.504,236.504,313.004,313.002,859,743
Dec 10, 20184,229.004,313.504,218.004,249.504,249.503,262,973
Dec 07, 20184,162.004,263.504,154.004,261.504,261.502,712,387
Dec 06, 20184,221.004,254.504,148.504,171.504,171.503,254,576
Dec 05, 20184,277.504,294.004,226.004,240.504,240.502,657,540
Dec 04, 20184,250.504,302.004,250.504,295.004,295.004,128,390
Dec 03, 20184,255.504,290.004,224.504,244.504,244.502,754,091
Nov 30, 20184,264.004,284.004,233.004,243.504,243.5013,315,017
Nov 29, 20184,278.004,294.004,235.004,254.504,254.503,121,288
Nov 28, 20184,273.504,293.504,217.004,258.004,258.003,065,124
Nov 27, 20184,222.504,274.504,222.504,258.504,258.503,514,652
Nov 26, 20184,288.004,300.004,197.004,198.504,198.503,232,628
Nov 23, 20184,225.004,255.504,195.504,245.504,245.502,665,705
Nov 22, 20184,258.004,320.504,229.504,230.504,230.502,759,546
Nov 21, 20184,294.504,309.504,262.504,279.504,279.503,159,484
Nov 20, 20184,251.004,308.004,240.504,270.004,270.003,377,071
Nov 19, 20184,273.504,305.004,249.004,261.004,261.002,839,458
Nov 16, 20184,250.004,292.504,222.504,273.004,273.003,793,093
Nov 15, 20184,163.004,259.504,138.504,250.004,250.006,245,191
Nov 14, 20184,156.004,176.504,125.504,139.004,139.004,242,720
Nov 13, 20184,153.504,182.504,139.504,155.004,155.003,156,353
Nov 12, 20184,173.504,179.504,142.504,158.004,158.003,667,762
Nov 09, 20184,083.504,155.004,083.504,146.504,146.502,836,979
Nov 08, 20184,107.004,114.504,070.504,077.004,077.002,635,021
Nov 07, 20184,089.504,132.004,083.504,106.004,106.002,441,928
Nov 06, 20184,095.504,095.504,055.004,081.004,081.002,545,721
Nov 05, 20184,088.004,121.004,065.004,092.504,092.503,641,589
Nov 02, 20184,139.004,139.004,057.004,079.504,079.502,920,057
Nov 01, 20184,100.004,144.504,076.504,110.504,110.503,095,817
Nov 01, 201833.93 Dividend
Oct 31, 20184,247.004,247.004,140.504,146.504,112.573,930,388
Oct 30, 20184,189.004,200.504,120.504,181.004,146.793,162,391
Oct 29, 20184,131.504,175.504,121.004,160.004,125.963,922,271
Oct 26, 20184,206.004,217.504,118.004,166.504,132.413,306,179
Oct 25, 20184,200.004,240.004,170.504,237.504,202.833,443,690
Oct 24, 20184,164.004,222.004,150.504,173.504,139.353,092,218
Oct 23, 20184,083.004,184.004,077.504,130.504,096.703,627,922
Oct 22, 20184,137.004,192.004,115.504,115.504,081.822,926,591
Oct 19, 20184,001.004,150.004,001.004,110.504,076.864,174,181
Oct 18, 20183,950.004,024.003,923.503,986.503,953.883,085,912
Oct 17, 20184,028.004,046.003,992.004,024.003,991.072,795,065
Oct 16, 20183,997.504,056.003,979.504,041.504,008.432,836,701
Oct 15, 20183,937.504,013.503,924.004,003.503,970.742,306,852
Oct 12, 20183,945.003,974.003,928.503,931.003,898.833,935,945
Oct 11, 20184,009.504,044.003,938.003,944.503,912.224,424,831
Oct 10, 20184,047.504,053.004,019.004,036.004,002.972,267,940
Oct 09, 20184,053.504,061.004,005.504,053.504,020.332,139,762
Oct 08, 20184,053.504,081.004,032.004,043.504,010.412,555,548
Oct 05, 20184,122.504,130.004,032.504,053.004,019.834,819,955
Oct 04, 20184,180.004,193.504,078.004,078.004,044.633,121,846
Oct 03, 20184,219.004,234.504,197.504,224.004,189.442,426,085
Oct 02, 20184,197.504,208.504,171.004,200.504,166.133,085,657
Oct 01, 20184,206.504,251.004,191.004,227.504,192.913,100,167
Sep 28, 20184,235.004,250.004,193.504,216.004,181.503,411,151
Sep 27, 20184,172.004,239.004,160.004,232.004,197.371,865,130
Sep 26, 20184,175.004,197.004,165.004,194.504,160.182,522,339
Sep 25, 20184,202.004,216.504,169.004,180.004,145.802,779,899
Sep 24, 20184,254.004,256.504,196.004,202.004,167.622,030,038
Sep 21, 20184,214.504,285.504,208.004,269.004,234.079,420,459
Sep 20, 20184,139.004,202.504,130.004,202.504,168.112,827,184
Sep 19, 20184,231.504,232.004,132.504,144.504,110.594,076,565
Sep 18, 20184,255.004,273.004,237.004,237.504,202.832,407,343
Sep 17, 20184,246.504,262.504,225.004,253.504,218.692,168,293
Sep 14, 20184,290.504,296.004,259.004,262.504,227.621,778,904
Sep 13, 20184,312.004,319.504,255.504,276.004,241.012,612,453
Sep 12, 20184,290.504,336.004,259.004,325.004,289.612,447,911
Sep 11, 20184,267.004,300.504,248.004,300.004,264.812,609,245
Sep 10, 20184,245.004,280.504,231.504,271.504,236.552,166,330
Sep 07, 20184,227.004,259.504,209.004,245.004,210.263,707,311
Sep 06, 20184,270.004,276.004,223.504,223.504,188.942,869,340
Sep 05, 20184,347.004,352.004,262.004,283.004,247.953,765,305
Sep 04, 20184,425.504,430.504,341.504,357.004,321.352,415,866
Sep 03, 20184,404.504,429.504,390.004,418.504,382.341,658,734
Aug 31, 20184,422.504,425.004,378.004,392.004,356.063,389,758
Aug 30, 20184,429.004,447.004,420.504,434.504,398.211,681,190
Aug 29, 20184,488.504,493.004,439.004,452.004,415.572,111,564
Aug 28, 20184,484.004,503.504,461.504,486.004,449.291,920,473
Aug 24, 20184,433.504,454.004,408.004,434.504,398.211,674,878
Aug 23, 20184,443.004,452.504,423.504,432.504,396.231,797,336
Aug 22, 20184,402.504,459.504,400.004,426.504,390.282,055,389
Aug 21, 20184,441.004,469.004,403.504,416.004,379.861,811,594
Aug 20, 20184,414.004,459.004,405.004,447.004,410.611,544,328
Aug 17, 20184,402.504,437.004,392.004,415.004,378.871,556,943
Aug 16, 20184,387.004,418.504,364.504,411.004,374.911,466,022
Aug 15, 20184,391.504,402.004,345.004,376.504,340.692,452,259
Aug 14, 20184,388.004,414.504,369.504,384.504,348.621,692,006
Aug 13, 20184,366.504,382.004,338.004,369.504,333.751,532,188
Aug 10, 20184,407.004,431.004,363.004,373.504,337.712,401,758
Aug 09, 20184,438.004,447.004,416.504,434.004,397.721,757,085
Aug 08, 20184,406.004,451.504,406.004,437.004,400.691,877,428
Aug 07, 20184,407.504,424.504,376.004,400.004,364.001,991,688
Aug 06, 20184,372.004,406.504,365.004,393.004,357.051,446,566
Aug 03, 20184,355.004,377.004,331.004,369.504,333.751,829,926
Aug 02, 20184,325.004,346.504,308.004,325.004,289.612,212,529
Aug 02, 201834.35 Dividend
Aug 01, 20184,360.004,380.504,329.504,355.004,285.293,289,879
Jul 31, 20184,354.504,373.004,322.504,355.004,285.293,185,920
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...