ULVR.L - Unilever PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20194,545.504,545.504,500.504,533.004,533.001,626,492
Apr 23, 20194,468.004,529.004,464.504,527.504,527.502,742,377
Apr 18, 20194,412.004,550.504,410.004,503.504,503.503,391,921
Apr 17, 20194,380.504,381.504,314.004,378.004,378.002,371,475
Apr 16, 20194,369.504,374.004,347.004,372.004,372.001,707,934
Apr 15, 20194,356.004,370.504,335.004,346.004,346.001,375,915
Apr 12, 20194,398.004,419.004,322.504,364.004,364.001,735,012
Apr 11, 20194,382.504,422.504,377.004,393.004,393.001,145,378
Apr 10, 20194,375.504,405.004,366.004,394.004,394.001,524,954
Apr 09, 20194,400.004,420.004,370.504,418.504,418.501,833,111
Apr 08, 20194,394.004,422.504,371.004,413.004,413.001,371,253
Apr 05, 20194,391.504,420.004,368.504,402.004,402.002,212,378
Apr 04, 20194,381.004,404.504,367.504,399.504,399.502,813,897
Apr 03, 20194,385.504,387.504,322.504,384.504,384.503,384,274
Apr 02, 20194,374.504,431.004,374.004,393.004,393.002,943,814
Apr 01, 20194,410.004,413.504,344.004,355.004,355.002,355,355
Mar 29, 20194,407.504,425.504,368.004,395.004,395.002,321,108
Mar 28, 20194,351.004,406.004,351.004,400.504,400.501,581,041
Mar 27, 20194,368.504,369.004,315.504,347.504,347.501,943,998
Mar 26, 20194,345.504,376.504,317.004,350.504,350.501,865,287
Mar 25, 20194,322.504,342.004,290.004,329.504,329.501,710,571
Mar 22, 20194,370.004,383.504,316.504,329.504,329.502,163,785
Mar 21, 20194,320.004,408.504,320.004,399.504,399.502,869,759
Mar 20, 20194,267.504,316.504,263.504,292.004,292.002,920,323
Mar 19, 20194,259.004,282.004,253.004,257.504,257.502,159,737
Mar 18, 20194,275.004,284.004,252.004,266.004,266.002,304,059
Mar 15, 20194,228.004,269.504,210.504,253.504,253.504,314,209
Mar 14, 20194,140.004,211.504,120.504,193.004,193.002,601,493
Mar 13, 20194,130.504,170.004,121.504,139.004,139.002,789,951
Mar 12, 20194,090.004,147.004,021.504,138.504,138.503,102,354
Mar 11, 20194,187.504,209.504,093.504,112.504,112.503,287,492
Mar 08, 20194,111.004,184.504,111.004,161.004,161.002,362,245
Mar 07, 20194,045.504,122.504,038.504,121.004,121.002,048,943
Mar 06, 20194,093.004,093.004,038.504,046.004,046.001,699,024
Mar 05, 20194,015.504,084.003,994.004,072.504,072.502,480,723
Mar 04, 20193,982.504,020.003,968.503,999.503,999.502,362,131
Mar 01, 20194,015.004,036.503,967.003,983.003,983.003,054,684
Feb 28, 20193,960.004,012.503,960.004,008.004,008.004,634,901
Feb 27, 20194,066.504,070.003,944.003,988.003,988.004,276,133
Feb 26, 20194,129.504,143.504,071.504,117.004,117.002,203,919
Feb 25, 20194,210.004,221.504,139.504,156.504,156.502,535,919
Feb 22, 20194,237.504,248.004,175.504,190.004,190.003,095,790
Feb 21, 20194,237.504,279.504,227.504,255.504,255.501,776,895
Feb 20, 20194,221.504,243.004,198.504,236.004,236.001,826,257
Feb 19, 20194,266.004,266.004,197.004,209.004,209.001,710,868
Feb 18, 20194,236.004,269.004,217.504,257.004,257.001,541,620
Feb 15, 20194,260.004,282.004,241.504,249.004,249.001,821,833
Feb 14, 20194,256.004,267.504,231.004,250.504,250.502,820,299
Feb 14, 201933.61 Dividend
Feb 13, 20194,268.004,278.504,236.004,260.504,226.892,681,929
Feb 12, 20194,216.504,256.504,206.004,256.504,222.923,127,879
Feb 11, 20194,181.004,210.004,163.004,205.504,172.322,482,638
Feb 08, 20194,178.504,206.504,153.504,176.504,143.551,473,576
Feb 07, 20194,153.504,191.504,153.504,173.004,140.082,380,515
Feb 06, 20194,200.004,219.004,165.504,170.004,137.101,684,839
Feb 05, 20194,098.504,227.004,087.504,225.504,192.173,189,724
Feb 04, 20194,045.004,134.004,045.004,103.504,071.132,193,503
Feb 01, 20193,998.004,079.503,998.004,065.004,032.932,787,987
Jan 31, 20193,995.004,034.003,905.003,984.503,953.073,536,239
Jan 30, 20194,023.004,071.004,021.504,065.504,033.432,945,676
Jan 29, 20193,957.504,031.003,947.504,027.003,995.233,025,330
Jan 28, 20193,962.003,962.003,924.003,941.003,909.911,840,868
Jan 25, 20193,994.504,013.003,973.503,975.503,944.141,988,751
Jan 24, 20194,043.504,053.004,005.504,005.503,973.901,683,929
Jan 23, 20194,014.004,064.003,991.004,032.004,000.191,811,284
Jan 22, 20194,046.504,070.504,009.504,021.503,989.782,301,257
Jan 21, 20194,053.504,082.504,037.504,054.504,022.521,480,347
Jan 18, 20194,021.004,071.003,996.504,058.004,025.992,163,650
Jan 17, 20193,997.504,038.503,989.504,022.003,990.271,508,652
Jan 16, 20194,069.504,073.003,984.503,999.003,967.452,686,981
Jan 15, 20194,036.504,091.004,029.504,078.504,046.331,887,864
Jan 14, 20194,076.004,088.004,011.504,028.503,996.722,337,514
Jan 11, 20194,097.004,150.004,086.504,100.004,067.663,702,498
Jan 10, 20194,057.004,093.504,054.004,092.004,059.721,837,167
Jan 09, 20194,105.004,118.504,070.504,096.004,063.692,174,072
Jan 08, 20194,068.504,113.004,053.504,099.504,067.162,084,453
Jan 07, 20194,141.504,142.504,072.504,105.004,072.622,068,400
Jan 04, 20194,151.004,158.504,098.504,152.004,119.251,893,805
Jan 03, 20194,128.004,150.004,098.004,121.504,088.992,011,560
Jan 02, 20194,118.004,155.504,086.004,143.004,110.321,820,219
Dec 31, 20184,081.504,128.004,077.004,108.504,076.091,076,724
Dec 28, 20184,099.504,150.504,092.004,125.004,092.462,012,561
Dec 27, 20184,155.004,170.504,046.004,080.004,047.812,821,690
Dec 24, 20184,157.504,188.004,147.504,164.504,131.65786,707
Dec 21, 20184,202.504,217.004,128.004,202.504,169.356,008,300
Dec 20, 20184,205.004,235.504,186.504,204.004,170.842,329,083
Dec 19, 20184,194.504,218.504,177.004,215.004,181.752,171,000
Dec 18, 20184,228.004,238.504,179.504,210.004,176.793,000,007
Dec 17, 20184,296.504,312.004,227.504,230.004,196.632,651,889
Dec 14, 20184,338.004,344.004,291.004,320.004,285.921,974,373
Dec 13, 20184,339.004,359.504,291.004,337.504,303.282,606,046
Dec 12, 20184,347.004,383.004,319.004,319.004,284.932,688,252
Dec 11, 20184,255.004,333.504,236.504,313.004,278.982,859,743
Dec 10, 20184,229.004,313.504,218.004,249.504,215.983,262,973
Dec 07, 20184,162.004,263.504,154.004,261.504,227.882,712,387
Dec 06, 20184,221.004,254.504,148.504,171.504,138.593,254,576
Dec 05, 20184,277.504,294.004,226.004,240.504,207.052,657,540
Dec 04, 20184,250.504,302.004,250.504,295.004,261.124,128,390
Dec 03, 20184,255.504,290.004,224.504,244.504,211.022,754,091
Nov 30, 20184,264.004,284.004,233.004,243.504,210.0213,315,017
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...