ULVR.L - Unilever PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 21, 20194,800.504,813.504,740.504,751.004,751.001,236,053
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
Feb 28, 20193,960.004,012.503,960.004,008.003,977.304,634,901
Feb 27, 20194,066.504,070.003,944.003,988.003,957.464,276,133
Feb 26, 20194,129.504,143.504,071.504,117.004,085.472,203,919
Feb 25, 20194,210.004,221.504,139.504,156.504,124.672,535,919
Feb 22, 20194,237.504,248.004,175.504,190.004,157.913,095,790
Feb 21, 20194,237.504,279.504,227.504,255.504,222.911,776,895
Feb 20, 20194,221.504,243.004,198.504,236.004,203.561,826,257
Feb 19, 20194,266.004,266.004,197.004,209.004,176.761,710,868
Feb 18, 20194,236.004,269.004,217.504,257.004,224.401,541,620
Feb 15, 20194,260.004,282.004,241.504,249.004,216.461,821,833
Feb 14, 20194,256.004,267.504,231.004,250.504,217.952,820,299
Feb 14, 201933.61 Dividend
Feb 13, 20194,268.004,278.504,236.004,260.504,194.522,681,929
Feb 12, 20194,216.504,256.504,206.004,256.504,190.583,127,879
Feb 11, 20194,181.004,210.004,163.004,205.504,140.372,482,638
Feb 08, 20194,178.504,206.504,153.504,176.504,111.821,473,576
Feb 07, 20194,153.504,191.504,153.504,173.004,108.372,380,515
Feb 06, 20194,200.004,219.004,165.504,170.004,105.421,684,839
Feb 05, 20194,098.504,227.004,087.504,225.504,160.063,189,724
Feb 04, 20194,045.004,134.004,045.004,103.504,039.952,193,503
Feb 01, 20193,998.004,079.503,998.004,065.004,002.052,787,987
Jan 31, 20193,995.004,034.003,905.003,984.503,922.793,536,239
Jan 30, 20194,023.004,071.004,021.504,065.504,002.542,945,676
Jan 29, 20193,957.504,031.003,947.504,027.003,964.633,025,330
Jan 28, 20193,962.003,962.003,924.003,941.003,879.971,840,868
Jan 25, 20193,994.504,013.003,973.503,975.503,913.931,988,751
Jan 24, 20194,043.504,053.004,005.504,005.503,943.471,683,929
Jan 23, 20194,014.004,064.003,991.004,032.003,969.561,811,284
Jan 22, 20194,046.504,070.504,009.504,021.503,959.222,301,257
Jan 21, 20194,053.504,082.504,037.504,054.503,991.711,480,347
Jan 18, 20194,021.004,071.003,996.504,058.003,995.152,163,650
Jan 17, 20193,997.504,038.503,989.504,022.003,959.711,508,652
Jan 16, 20194,069.504,073.003,984.503,999.003,937.072,686,981
Jan 15, 20194,036.504,091.004,029.504,078.504,015.341,887,864
Jan 14, 20194,076.004,088.004,011.504,028.503,966.112,337,514
Jan 11, 20194,097.004,150.004,086.504,100.004,036.503,702,498
Jan 10, 20194,057.004,093.504,054.004,092.004,028.631,837,167
Jan 09, 20194,105.004,118.504,070.504,096.004,032.572,174,072
Jan 08, 20194,068.504,113.004,053.504,099.504,036.012,084,453
Jan 07, 20194,141.504,142.504,072.504,105.004,041.432,068,400
Jan 04, 20194,151.004,158.504,098.504,152.004,087.701,893,805
Jan 03, 20194,128.004,150.004,098.004,121.504,057.672,011,560
Jan 02, 20194,118.004,155.504,086.004,143.004,078.841,820,219
Dec 31, 20184,081.504,128.004,077.004,108.504,044.871,076,724
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...