U.S. Markets close in 7 mins.

Unilever PLC (ULVR.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
4,338.50+5.00 (+0.12%)
At close: 4:37PM BST
People also watch
HSBA.LGSK.LVOD.LDGE.LRB.L
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 20174,333.504,376.004,333.004,338.504,338.501,896,568
Jul 24, 20174,386.004,386.004,315.004,333.504,333.503,285,525
Jul 21, 20174,371.004,428.504,371.004,378.004,378.002,292,335
Jul 20, 20174,333.004,394.504,325.504,389.004,389.002,453,622
Jul 19, 20174,288.004,338.504,283.004,314.004,314.002,011,820
Jul 18, 20174,285.504,323.504,278.004,290.504,290.501,824,522
Jul 17, 20174,274.004,296.004,261.504,275.004,275.002,330,237
Jul 14, 20174,269.374,269.374,269.374,269.374,269.373,686,920
Jul 13, 20174,276.914,276.914,276.914,276.914,276.914,455,593
Jul 12, 20174,229.004,282.004,229.004,263.504,263.503,162,988
Jul 11, 20174,197.004,246.504,191.504,222.504,222.503,079,420
Jul 10, 20174,206.504,262.004,183.004,204.504,204.502,472,960
Jul 07, 20174,135.004,212.004,127.504,178.004,178.002,772,051
Jul 06, 20174,151.004,163.004,086.004,127.504,127.503,504,561
Jul 05, 20174,149.504,184.504,144.004,161.004,161.002,431,238
Jul 04, 20174,162.504,173.504,150.004,151.004,151.001,665,333
Jul 03, 20174,153.004,187.004,138.504,172.504,172.502,455,528
Jun 30, 20174,145.504,212.004,140.004,155.004,155.00413,386
Jun 29, 20174,259.504,280.004,146.004,156.504,156.50377,211
Jun 28, 20174,282.004,320.334,246.504,272.504,272.50836,617
Jun 27, 20174,320.004,333.174,289.504,307.574,307.57366,894
Jun 26, 20174,285.504,363.004,285.504,353.164,353.162,973,291
Jun 23, 20174,288.504,307.504,269.004,285.504,285.501,258,207
Jun 22, 20174,304.504,324.504,287.754,302.004,302.001,804,906
Jun 21, 20174,305.504,314.674,277.004,306.004,306.00224,665
Jun 20, 20174,325.004,381.004,317.504,317.504,317.50198,485
Jun 19, 20174,305.504,322.004,276.504,311.004,311.001,592,755
Jun 16, 20174,258.004,316.504,253.724,276.504,276.504,987,397
Jun 15, 20174,226.004,257.504,201.004,250.004,250.003,450,964
Jun 14, 20174,236.504,293.004,224.084,242.004,242.002,910,435
Jun 13, 20174,296.004,299.004,249.504,256.504,256.502,643,978
Jun 12, 20174,309.504,331.004,284.004,300.504,300.502,274,638
Jun 09, 20174,339.004,385.504,294.504,328.504,328.503,546,925
Jun 08, 20174,335.504,351.004,261.504,269.004,269.002,773,356
Jun 07, 20174,354.504,385.004,330.004,342.504,342.502,292,298
Jun 06, 20174,349.004,390.004,340.004,370.004,370.002,427,494
Jun 05, 20174,362.504,384.004,342.504,354.004,354.002,423,209
Jun 02, 20174,371.004,387.004,340.024,372.504,372.503,599,141
Jun 01, 20174,320.504,385.194,312.004,320.004,320.002,378,798
May 31, 20174,324.504,368.504,320.504,331.504,331.505,483,354
May 30, 20174,310.504,310.504,245.004,310.004,310.002,429,067
May 26, 20174,283.504,317.004,275.504,310.504,310.503,915,601
May 25, 20174,219.504,288.884,219.484,269.504,269.501,860,290
May 24, 20174,176.004,235.504,174.504,212.504,212.502,688,928
May 23, 20174,197.504,223.504,134.334,190.004,190.002,141,217
May 22, 20174,151.004,202.004,140.004,194.504,194.502,199,683
May 19, 20174,117.004,157.004,106.004,138.004,138.002,422,976
May 18, 20174,182.504,182.504,075.044,099.504,099.502,792,122
May 17, 20174,161.004,185.004,135.004,154.004,154.003,363,460
May 16, 20174,116.504,171.504,112.004,156.504,156.502,473,536
May 15, 20174,097.004,119.504,087.504,115.504,115.502,117,452
May 12, 20174,093.004,102.504,069.004,102.504,102.501,992,341
May 11, 20174,074.004,113.504,048.004,085.504,085.502,685,083
May 10, 20174,027.004,081.624,012.004,079.004,079.002,782,761
May 09, 20174,043.504,087.504,006.954,046.004,046.002,527,413
May 08, 20173,990.004,050.003,976.504,050.004,050.004,874,137
May 05, 20173,992.504,013.003,985.503,988.003,988.001,692,576
May 04, 20174,021.004,040.503,981.504,005.004,005.002,822,478
May 04, 201730.21 Dividend
May 03, 20174,025.004,035.003,997.004,026.503,996.291,789,701
May 02, 20173,996.504,041.503,991.004,030.003,999.762,538,154
Apr 28, 20173,969.003,999.753,949.003,972.003,942.202,644,063
Apr 27, 20173,989.004,001.003,962.003,968.503,938.731,840,356
Apr 26, 20174,015.004,024.253,991.754,007.503,977.432,245,556
Apr 25, 20174,041.004,053.504,008.004,014.503,984.382,416,894
Apr 24, 20173,993.004,050.503,981.004,021.003,990.832,920,195
Apr 21, 20173,936.003,951.503,886.753,937.503,907.962,123,120
Apr 20, 20173,982.004,011.503,944.503,950.003,920.364,652,493
Apr 19, 20173,952.503,957.003,918.003,937.503,907.963,023,212
Apr 18, 20174,033.504,052.503,959.953,965.503,935.752,533,560
Apr 13, 20174,046.004,052.004,025.504,033.504,003.241,834,412
Apr 12, 20174,039.504,081.004,027.884,065.504,035.001,671,403
Apr 11, 20174,030.004,069.004,030.004,041.504,011.181,931,226
Apr 10, 20174,045.004,057.004,012.004,054.004,023.581,456,863
Apr 07, 20173,977.504,042.003,969.004,040.504,010.192,021,355
Apr 06, 20173,909.003,992.753,881.503,978.003,948.153,184,142
Apr 05, 20173,935.003,975.503,924.503,939.503,909.941,638,906
Apr 04, 20173,928.503,942.503,906.753,937.503,907.962,298,678
Apr 03, 20173,950.003,953.003,921.503,922.003,892.573,341,303
Mar 31, 20173,955.503,970.003,931.503,939.503,909.943,096,722
Mar 30, 20174,031.004,031.003,974.883,994.503,964.531,951,819
Mar 29, 20174,028.504,031.003,990.504,031.004,000.761,694,981
Mar 28, 20173,999.004,007.003,932.504,006.003,975.941,720,998
Mar 27, 20174,000.504,033.503,998.004,017.503,987.361,787,876
Mar 24, 20174,036.004,039.503,997.624,018.003,987.851,824,775
Mar 23, 20174,016.004,023.003,975.254,016.003,985.872,494,774
Mar 22, 20174,013.504,060.004,013.504,025.503,995.302,612,213
Mar 21, 20174,083.504,086.284,014.504,028.503,998.273,189,644
Mar 20, 20174,040.004,070.004,027.004,067.504,036.981,876,719
Mar 17, 20174,036.504,065.004,016.004,040.004,009.693,528,513
Mar 16, 20174,072.004,088.004,030.254,051.504,021.102,635,836
Mar 15, 20174,010.004,057.504,002.004,040.004,009.694,104,044
Mar 14, 20174,000.004,060.403,984.504,042.004,011.671,952,923
Mar 13, 20174,049.004,049.463,985.503,989.503,959.572,417,039
Mar 10, 20173,993.504,053.823,986.304,035.504,005.223,982,890
Mar 09, 20173,915.004,006.003,899.004,002.503,972.474,515,888
Mar 08, 20173,913.003,934.503,892.703,901.503,872.232,521,972
Mar 07, 20173,891.503,960.003,881.463,916.003,886.622,578,339
Mar 06, 20173,859.503,878.793,844.003,876.003,846.922,048,794
Mar 03, 20173,850.003,872.503,834.503,859.503,830.542,136,448
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...