Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Unilever PLC (ULVR.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
4,197.00+24.50 (+0.59%)
At close: 07:15PM BST
Advertisement
Advertisement
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20234,163.004,220.504,142.004,197.004,197.003,716,307
Mar 23, 20234,207.004,209.504,156.004,172.504,172.504,577,858
Mar 22, 20234,117.504,209.004,114.504,202.504,202.505,010,876
Mar 21, 20234,097.004,141.004,087.504,130.004,130.004,157,497
Mar 20, 20234,037.504,087.504,033.004,082.504,082.503,057,641
Mar 17, 20234,087.004,101.664,033.004,047.504,047.5011,615,093
Mar 16, 20234,071.504,146.004,063.004,087.004,087.004,225,088
Mar 15, 20234,074.504,085.004,021.004,040.504,040.503,940,434
Mar 14, 20234,041.004,073.004,019.004,073.004,073.003,985,804
Mar 13, 20234,068.004,112.004,026.004,056.004,056.007,201,252
Mar 10, 20234,092.004,132.004,053.004,069.004,069.002,573,576
Mar 09, 20234,124.004,129.504,098.004,112.004,112.004,487,959
Mar 08, 20234,115.504,868.644,091.294,124.004,124.0012,437,490
Mar 07, 20234,100.504,132.504,087.004,120.504,120.502,580,628
Mar 06, 20234,146.004,147.504,105.004,107.004,107.002,363,653
Mar 03, 20234,200.004,200.004,135.504,145.504,145.503,638,772
Mar 02, 20234,124.504,194.004,122.504,188.504,188.502,244,641
Mar 01, 20234,120.004,164.004,115.004,137.504,137.504,727,344
Feb 28, 20234,181.504,186.504,114.504,136.004,136.004,477,584
Feb 27, 20234,193.504,219.464,189.504,194.004,194.002,821,485
Feb 24, 20234,211.504,213.004,174.684,191.504,191.503,276,094
Feb 23, 20234,222.504,232.004,189.504,193.504,193.502,058,859
Feb 23, 202338.12 Dividend
Feb 22, 20234,235.004,272.504,226.004,266.504,228.386,100,119
Feb 21, 20234,207.504,246.504,206.504,238.504,200.636,581,168
Feb 20, 20234,240.004,246.004,206.004,210.504,172.881,708,167
Feb 17, 20234,226.004,251.004,218.004,235.504,197.663,903,033
Feb 16, 20234,277.004,285.004,218.504,231.004,193.203,092,894
Feb 15, 20234,246.504,270.504,243.004,267.504,229.374,445,678
Feb 14, 20234,280.004,299.504,262.504,266.504,228.383,902,739
Feb 13, 20234,139.004,267.004,114.004,262.004,223.924,756,349
Feb 10, 20234,106.004,141.004,099.754,132.504,095.585,346,945
Feb 09, 20234,135.004,155.504,096.004,109.004,072.295,497,614
Feb 08, 20234,100.504,123.504,093.004,099.504,062.874,670,940
Feb 07, 20234,145.504,150.004,097.004,104.004,067.334,462,386
Feb 06, 20234,166.004,183.004,145.004,163.504,126.303,279,968
Feb 03, 20234,101.004,175.004,095.504,171.004,133.734,127,178
Feb 02, 20234,138.004,145.504,068.504,102.004,065.353,233,875
Feb 01, 20234,135.004,135.004,099.004,133.004,096.073,464,527
Jan 31, 20234,062.004,125.504,048.004,108.504,071.794,837,928
Jan 30, 20234,029.504,075.004,023.704,072.004,035.624,712,871
Jan 27, 20234,044.004,059.004,010.754,021.003,985.073,015,526
Jan 26, 20234,084.504,094.004,023.504,043.504,007.373,119,827
Jan 25, 20234,111.004,118.004,047.504,060.504,024.223,447,400
Jan 24, 20234,109.504,115.004,073.504,099.504,062.877,395,572
Jan 23, 20234,106.004,123.504,096.504,105.504,068.824,248,023
Jan 20, 20234,078.004,104.004,050.004,089.504,052.964,280,164
Jan 19, 20234,101.004,138.504,053.004,091.504,054.946,022,815
Jan 18, 20234,159.504,166.004,087.504,095.004,058.414,991,091
Jan 17, 20234,182.504,200.004,154.004,165.504,128.284,060,199
Jan 16, 20234,219.004,238.504,205.504,230.004,192.212,514,334
Jan 13, 20234,197.504,233.004,184.504,215.504,177.842,805,084
Jan 12, 20234,204.004,219.304,154.004,185.004,147.612,967,973
Jan 11, 20234,190.504,229.504,180.004,190.504,153.064,434,120
Jan 10, 20234,195.004,213.004,173.004,198.004,160.495,797,050
Jan 09, 20234,202.004,202.004,153.504,195.004,157.525,403,367
Jan 06, 20234,213.504,220.504,187.604,201.504,163.962,947,334
Jan 05, 20234,212.004,235.004,179.504,201.004,163.472,898,487
Jan 04, 20234,198.004,248.004,198.004,227.004,189.232,689,606
Jan 03, 20234,159.004,206.504,144.504,193.504,156.035,548,910
Dec 30, 20224,183.004,201.204,174.504,182.004,144.633,154,849
Dec 29, 20224,199.004,212.504,160.004,202.004,164.462,344,222
Dec 28, 20224,236.504,248.004,197.004,205.504,167.921,963,300
Dec 23, 20224,223.504,229.504,200.504,214.004,176.35896,511
Dec 22, 20224,223.004,249.504,209.004,213.004,175.363,633,893
Dec 21, 20224,166.004,225.004,153.504,225.004,187.252,616,741
Dec 20, 20224,165.004,180.504,147.504,156.504,119.365,470,519
Dec 19, 20224,146.004,173.504,136.004,173.504,136.213,862,211
Dec 16, 20224,137.504,173.004,073.004,141.004,104.009,522,237
Dec 15, 20224,141.004,155.504,114.004,137.004,100.044,085,263
Dec 14, 20224,100.004,159.504,085.504,150.504,113.424,486,405
Dec 13, 20224,135.504,136.004,087.504,105.504,068.823,628,282
Dec 12, 20224,121.004,150.504,114.004,122.004,085.176,527,176
Dec 09, 20224,134.004,167.004,118.504,125.504,088.646,803,533
Dec 08, 20224,170.504,226.004,130.504,161.004,123.824,477,913
Dec 07, 20224,204.004,229.504,151.854,161.004,123.823,826,026
Dec 06, 20224,194.504,216.004,176.004,186.004,148.605,001,184
Dec 05, 20224,175.004,182.604,123.084,179.004,141.662,607,670
Dec 02, 20224,173.504,179.004,139.004,178.004,140.672,752,525
Dec 01, 20224,147.004,181.004,134.004,179.504,142.163,855,871
Nov 30, 20224,131.004,175.204,127.504,144.004,106.9712,735,301
Nov 29, 20224,133.004,164.004,124.504,124.504,087.653,110,044
Nov 28, 20224,113.004,163.004,100.504,155.004,117.882,728,226
Nov 25, 20224,115.004,139.004,094.004,113.504,076.752,928,530
Nov 24, 20224,099.004,124.504,091.004,120.004,083.191,444,643
Nov 23, 20224,127.504,142.504,110.504,110.504,073.772,655,547
Nov 22, 20224,099.004,128.004,090.004,116.504,079.722,847,320
Nov 21, 20224,042.504,114.504,034.004,112.504,075.763,209,024
Nov 18, 20224,053.504,066.504,029.004,040.504,004.404,936,798
Nov 17, 20224,033.504,064.504,012.004,058.004,021.742,107,931
Nov 17, 202237.22 Dividend
Nov 16, 20224,057.004,080.504,043.964,064.503,991.303,147,276
Nov 15, 20224,037.004,113.004,021.504,033.503,960.863,882,198
Nov 14, 20223,982.504,049.503,963.504,032.503,959.875,238,464
Nov 11, 20224,030.504,039.093,907.003,939.503,868.556,458,874
Nov 10, 20224,072.004,093.004,042.504,043.003,970.185,315,302
Nov 09, 20224,043.504,074.504,003.004,070.003,996.702,981,620
Nov 08, 20224,017.504,057.504,009.004,056.503,983.444,112,713
Nov 07, 20224,062.504,070.004,020.004,032.003,959.385,674,223
Nov 04, 20223,991.004,064.503,978.684,053.503,980.503,561,252
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement