ULVR.L - Unilever PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20195,049.005,089.005,031.005,042.005,042.001,480,790
Jul 22, 20195,005.005,043.004,977.505,030.005,030.001,539,595
Jul 19, 20195,079.005,105.005,007.005,011.005,011.002,698,002
Jul 18, 20195,081.005,091.005,043.005,065.005,065.001,760,046
Jul 17, 20195,099.005,122.005,056.005,079.005,079.002,594,458
Jul 16, 20195,030.005,108.005,016.005,091.005,091.001,666,189
Jul 15, 20194,995.005,043.004,975.505,025.005,025.001,400,362
Jul 12, 20195,017.005,018.004,967.505,003.005,003.001,477,055
Jul 11, 20195,022.005,040.004,994.004,998.504,998.503,105,947
Jul 10, 20195,023.005,038.004,970.005,022.005,022.001,890,637
Jul 09, 20195,057.005,069.005,020.005,038.005,038.002,471,227
Jul 08, 20195,062.005,084.005,040.005,061.005,061.001,249,499
Jul 05, 20195,054.005,075.005,022.005,045.005,045.001,433,813
Jul 04, 20195,079.005,087.005,031.005,062.005,062.001,224,028
Jul 03, 20195,039.005,100.005,027.005,083.005,083.002,030,738
Jul 02, 20194,907.505,016.004,894.005,016.005,016.003,038,069
Jul 01, 20194,946.004,946.004,895.504,908.504,908.501,525,065
Jun 28, 20194,884.504,894.504,857.004,894.504,894.502,152,076
Jun 27, 20194,887.504,887.504,817.504,862.504,862.501,976,486
Jun 26, 20194,922.504,947.004,886.004,891.504,891.502,010,472
Jun 25, 20194,927.004,958.504,903.504,936.004,936.001,433,253
Jun 24, 20194,899.504,959.004,885.004,951.504,951.501,785,474
Jun 21, 20194,899.004,917.504,865.504,908.504,908.507,048,918
Jun 20, 20194,943.004,969.504,910.504,913.004,913.002,223,342
Jun 19, 20194,993.504,993.504,917.504,927.004,927.002,154,321
Jun 18, 20194,977.005,038.004,955.004,983.504,983.502,175,003
Jun 17, 20194,969.004,987.504,950.504,967.004,967.001,532,112
Jun 14, 20194,936.504,976.504,924.504,973.504,973.501,459,419
Jun 13, 20194,964.004,988.004,933.504,947.004,947.002,378,397
Jun 12, 20194,920.004,983.004,891.004,972.504,972.501,793,747
Jun 11, 20194,906.004,932.004,883.004,918.004,918.002,607,895
Jun 10, 20194,923.504,923.504,882.504,899.004,899.001,286,159
Jun 07, 20194,875.504,918.504,875.504,914.004,914.001,832,127
Jun 06, 20194,867.004,891.504,847.504,880.004,880.001,740,555
Jun 05, 20194,822.004,863.004,801.504,858.004,858.001,920,417
Jun 04, 20194,857.004,858.004,803.004,814.504,814.503,128,084
Jun 03, 20194,821.004,863.004,804.504,855.004,855.001,850,297
May 31, 20194,860.004,870.004,826.004,837.004,837.001,405,221
May 30, 20194,839.504,891.004,812.004,887.004,887.001,253,171
May 29, 20194,833.004,840.004,787.504,840.004,840.001,814,169
May 28, 20194,900.004,908.004,836.504,859.504,859.503,667,218
May 24, 20194,857.004,900.004,834.004,883.504,883.501,947,171
May 23, 20194,860.504,873.504,805.504,839.004,839.001,927,359
May 22, 20194,764.504,857.504,761.504,857.004,857.002,417,484
May 21, 20194,800.504,813.504,740.504,751.004,751.001,546,956
May 20, 20194,800.004,808.504,742.504,787.504,787.501,464,798
May 17, 20194,755.504,797.504,755.504,796.504,796.501,612,392
May 16, 20194,693.004,775.004,670.004,775.004,775.001,988,415
May 15, 20194,639.504,690.504,627.504,690.004,690.002,420,882
May 14, 20194,667.504,667.504,614.004,640.504,640.501,486,708
May 13, 20194,640.504,662.004,601.504,649.504,649.501,840,334
May 10, 20194,620.504,641.004,596.004,609.504,609.501,717,580
May 09, 20194,616.504,653.004,602.004,611.004,611.001,620,747
May 08, 20194,601.504,647.004,585.004,629.004,629.003,565,011
May 07, 20194,592.504,637.004,583.504,593.004,593.002,941,021
May 03, 20194,635.004,659.004,591.004,603.004,603.001,358,495
May 02, 20194,550.004,611.004,540.004,589.504,589.502,170,724
May 02, 201935.46 Dividend
May 01, 20194,695.004,699.504,630.004,630.004,594.541,841,231
Apr 30, 20194,613.504,657.504,597.504,657.504,621.832,422,858
Apr 29, 20194,587.004,621.004,546.004,610.004,574.691,836,040
Apr 26, 20194,554.004,587.004,531.504,587.004,551.872,470,950
Apr 25, 20194,539.004,557.504,517.504,553.004,518.131,900,059
Apr 24, 20194,545.504,545.504,500.504,533.004,498.281,852,702
Apr 23, 20194,468.004,529.004,464.504,527.504,492.832,742,377
Apr 18, 20194,412.004,550.504,410.004,503.504,469.013,391,921
Apr 17, 20194,380.504,381.504,314.004,378.004,344.472,371,475
Apr 16, 20194,369.504,374.004,347.004,372.004,338.521,707,934
Apr 15, 20194,356.004,370.504,335.004,346.004,312.721,375,915
Apr 12, 20194,398.004,419.004,322.504,364.004,330.581,735,012
Apr 11, 20194,382.504,422.504,377.004,393.004,359.361,145,378
Apr 10, 20194,375.504,405.004,366.004,394.004,360.351,524,954
Apr 09, 20194,400.004,420.004,370.504,418.504,384.661,833,111
Apr 08, 20194,394.004,422.504,371.004,413.004,379.201,371,253
Apr 05, 20194,391.504,420.004,368.504,402.004,368.292,212,378
Apr 04, 20194,381.004,404.504,367.504,399.504,365.812,813,897
Apr 03, 20194,385.504,387.504,322.504,384.504,350.923,384,274
Apr 02, 20194,374.504,431.004,374.004,393.004,359.362,943,814
Apr 01, 20194,410.004,413.504,344.004,355.004,321.652,355,355
Mar 29, 20194,407.504,425.504,368.004,395.004,361.342,321,108
Mar 28, 20194,351.004,406.004,351.004,400.504,366.801,581,041
Mar 27, 20194,368.504,369.004,315.504,347.504,314.201,943,998
Mar 26, 20194,345.504,376.504,317.004,350.504,317.181,865,287
Mar 25, 20194,322.504,342.004,290.004,329.504,296.341,710,571
Mar 22, 20194,370.004,383.504,316.504,329.504,296.342,163,785
Mar 21, 20194,320.004,408.504,320.004,399.504,365.812,869,759
Mar 20, 20194,267.504,316.504,263.504,292.004,259.132,920,323
Mar 19, 20194,259.004,282.004,253.004,257.504,224.892,159,737
Mar 18, 20194,275.004,284.004,252.004,266.004,233.332,304,059
Mar 15, 20194,228.004,269.504,210.504,253.504,220.924,314,209
Mar 14, 20194,140.004,211.504,120.504,193.004,160.892,601,493
Mar 13, 20194,130.504,170.004,121.504,139.004,107.302,789,951
Mar 12, 20194,090.004,147.004,021.504,138.504,106.803,102,354
Mar 11, 20194,187.504,209.504,093.504,112.504,081.003,287,492
Mar 08, 20194,111.004,184.504,111.004,161.004,129.132,362,245
Mar 07, 20194,045.504,122.504,038.504,121.004,089.442,048,943
Mar 06, 20194,093.004,093.004,038.504,046.004,015.011,699,024
Mar 05, 20194,015.504,084.003,994.004,072.504,041.312,480,723
Mar 04, 20193,982.504,020.003,968.503,999.503,968.872,362,131
Mar 01, 20194,015.004,036.503,967.003,983.003,952.503,054,684
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...