ULVR.L - Unilever PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20183,878.503,909.003,860.003,872.503,872.503,025,260
Apr 19, 20183,975.003,976.503,842.003,861.003,861.004,702,011
Apr 18, 20183,935.003,971.503,912.503,946.503,946.502,743,782
Apr 17, 20183,894.003,927.503,879.503,913.503,913.501,999,040
Apr 16, 20183,936.003,943.503,893.753,908.503,908.502,083,520
Apr 13, 20183,937.003,937.003,890.503,929.503,929.502,134,128
Apr 12, 20183,937.503,947.503,904.003,924.503,924.501,536,244
Apr 11, 20183,914.003,950.003,889.003,943.503,943.501,923,988
Apr 10, 20183,997.503,998.503,937.003,945.503,945.502,582,493
Apr 09, 20184,015.504,021.003,963.003,978.503,978.502,059,547
Apr 06, 20184,021.504,040.004,001.504,014.004,014.002,363,950
Apr 05, 20184,008.504,034.503,980.004,030.504,030.502,106,557
Apr 04, 20183,912.003,968.003,888.003,964.503,964.502,501,524
Apr 03, 20183,910.003,939.003,903.003,910.503,910.502,675,509
Mar 29, 20183,942.003,988.503,899.503,955.503,955.503,602,296
Mar 28, 20183,755.503,915.503,743.003,915.503,915.504,358,832
Mar 27, 20183,738.003,754.003,712.003,739.003,739.003,119,023
Mar 26, 20183,746.503,749.503,695.003,695.003,695.004,632,777
Mar 23, 20183,717.003,755.503,714.503,734.503,734.502,326,446
Mar 22, 20183,723.503,755.503,703.503,748.503,748.502,878,839
Mar 21, 20183,762.003,788.503,728.503,734.003,734.002,007,733
Mar 20, 20183,774.503,778.003,740.003,767.503,767.501,903,486
Mar 19, 20183,826.503,826.503,745.503,776.003,776.002,412,562
Mar 16, 20183,763.003,788.503,749.503,787.003,787.004,044,549
Mar 15, 20183,826.003,829.503,743.003,756.003,756.004,046,138
Mar 14, 20183,792.503,840.503,784.503,820.503,820.503,770,722
Mar 13, 20183,890.503,891.003,785.003,803.503,803.502,965,982
Mar 12, 20183,920.003,927.503,873.003,881.503,881.502,498,878
Mar 09, 20183,883.503,915.503,868.503,894.503,894.502,384,421
Mar 08, 20183,781.503,893.003,781.503,880.003,880.002,634,600
Mar 07, 20183,739.003,800.503,726.503,788.503,788.503,273,963
Mar 06, 20183,785.503,789.503,739.503,739.503,739.502,464,516
Mar 05, 20183,714.503,762.503,696.003,759.503,759.501,912,403
Mar 02, 20183,705.003,730.003,698.503,712.503,712.502,490,701
Mar 01, 20183,737.003,747.003,678.503,710.503,710.503,229,891
Feb 28, 20183,728.003,772.003,728.003,733.503,733.505,785,448
Feb 27, 20183,839.503,856.003,744.503,752.003,752.002,098,506
Feb 26, 20183,776.003,854.003,768.003,831.503,831.502,537,605
Feb 23, 20183,738.503,778.503,715.003,760.503,760.502,324,386
Feb 22, 20183,706.503,750.003,687.503,738.503,738.503,399,696
Feb 21, 20183,733.003,742.503,707.003,730.503,730.504,022,184
Feb 20, 20183,736.503,759.503,710.003,744.003,744.003,085,857
Feb 19, 20183,794.503,801.003,729.003,732.003,732.001,700,134
Feb 16, 20183,800.003,834.003,787.003,801.503,801.502,360,967
Feb 15, 20183,799.503,800.003,735.003,780.003,780.004,763,640
Feb 15, 201831.55 Dividend
Feb 14, 20183,805.003,829.503,771.503,792.003,760.455,192,861
Feb 13, 20183,825.003,837.503,791.003,791.003,759.462,331,911
Feb 12, 20183,811.503,837.003,788.503,829.003,797.142,334,230
Feb 09, 20183,807.003,821.003,762.503,783.003,751.523,410,813
Feb 08, 20183,843.003,870.503,804.503,820.503,788.713,582,886
Feb 07, 20183,847.503,900.003,827.503,892.003,859.623,795,011
Feb 06, 20183,855.503,911.003,824.503,824.503,792.684,265,822
Feb 05, 20183,995.003,997.003,947.003,947.003,914.162,989,995
Feb 02, 20184,024.004,067.504,005.004,039.004,005.403,601,146
Feb 01, 20184,060.004,063.503,955.004,032.003,998.453,958,403
Jan 31, 20184,002.504,035.003,975.004,000.003,966.723,239,187
Jan 30, 20183,951.504,000.503,938.003,981.503,948.373,272,016
Jan 29, 20183,998.503,998.503,947.503,965.003,932.013,001,305
Jan 26, 20184,007.004,035.003,986.003,994.003,960.774,007,767
Jan 25, 20184,022.504,046.003,973.503,996.003,962.754,558,052
Jan 24, 20184,081.004,087.504,036.504,036.504,002.924,817,180
Jan 23, 20184,094.504,105.504,076.504,090.004,055.973,016,134
Jan 22, 20184,080.504,098.004,065.004,070.004,036.143,757,402
Jan 19, 20184,024.004,110.004,012.504,108.004,073.825,560,540
Jan 18, 20184,022.004,031.003,982.004,020.003,986.553,870,093
Jan 17, 20183,992.504,051.503,949.504,020.003,986.553,576,150
Jan 16, 20184,008.004,017.503,978.503,990.003,956.804,797,825
Jan 15, 20183,985.504,014.503,977.504,000.003,966.722,002,024
Jan 12, 20183,997.004,002.003,945.503,984.003,950.859,084,453
Jan 11, 20184,006.004,040.503,999.504,008.503,975.153,257,986
Jan 10, 20184,063.504,076.503,980.004,005.503,972.173,115,410
Jan 09, 20184,093.504,099.004,068.004,084.004,050.022,296,204
Jan 08, 20184,078.004,103.004,069.504,091.504,057.462,036,781
Jan 05, 20184,034.004,092.504,034.004,092.504,058.453,070,528
Jan 04, 20184,060.004,081.504,042.504,071.004,037.134,742,408
Jan 03, 20184,042.004,066.504,007.004,058.504,024.731,518,448
Jan 02, 20184,122.504,122.504,038.004,045.004,011.341,900,344
Dec 29, 20174,114.504,132.504,106.004,125.504,091.181,230,025
Dec 28, 20174,135.004,147.004,116.004,124.004,089.691,024,785
Dec 27, 20174,100.004,143.004,100.004,134.504,100.101,626,491
Dec 22, 20174,120.504,149.504,120.504,128.004,093.65779,627
Dec 21, 20174,119.004,143.504,092.004,140.004,105.551,948,091
Dec 20, 20174,171.504,176.504,116.504,125.504,091.181,693,554
Dec 19, 20174,203.004,225.504,181.004,183.004,148.201,515,780
Dec 18, 20174,173.004,213.504,173.004,210.004,174.971,550,969
Dec 15, 20174,138.504,196.504,125.004,196.004,161.095,891,290
Dec 14, 20174,186.004,208.004,140.004,140.004,105.552,150,160
Dec 13, 20174,200.004,213.504,179.004,194.004,159.113,141,620
Dec 12, 20174,203.004,216.504,177.004,208.004,172.994,134,835
Dec 11, 20174,198.004,220.004,172.504,188.004,153.161,864,582
Dec 08, 20174,160.504,191.504,108.004,181.504,146.712,002,311
Dec 07, 20174,192.004,211.004,164.504,173.004,138.282,495,510
Dec 06, 20174,157.004,202.004,151.504,178.504,143.733,210,157
Dec 05, 20174,163.504,209.004,136.504,157.004,122.414,783,475
Dec 04, 20174,171.004,175.004,101.004,143.504,109.032,611,518
Dec 01, 20174,158.004,175.504,107.504,115.004,080.763,007,328
Nov 30, 20174,225.504,250.004,164.004,164.004,129.355,458,386
Nov 29, 20174,292.004,297.004,210.504,216.004,180.922,844,487
Nov 28, 20174,245.004,342.004,245.004,329.504,293.483,336,486
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...