Canada markets close in 4 hours 32 minutes

Unilever PLC (ULVR.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
4,037.21+24.21 (+0.60%)
As of 4:13PM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 20214,008.004,048.504,002.504,037.214,037.211,388,957
Sep. 21, 20213,988.004,035.003,969.504,013.004,013.003,502,492
Sep. 20, 20213,925.003,997.003,916.503,988.003,988.005,760,442
Sep. 17, 20213,970.503,976.503,915.003,918.003,918.0010,068,124
Sep. 16, 20213,935.003,971.663,926.293,946.003,946.003,834,447
Sep. 15, 20214,001.504,014.503,969.003,969.003,969.003,943,163
Sep. 14, 20213,999.004,045.503,990.004,007.504,007.503,675,575
Sep. 13, 20213,965.004,010.503,961.003,998.763,998.7693,237
Sep. 10, 20213,964.003,978.323,942.503,959.003,959.002,387,413
Sep. 09, 20214,007.504,029.503,965.503,965.503,965.502,844,455
Sep. 08, 20213,977.504,032.003,940.004,022.504,022.504,545,905
Sep. 07, 20214,001.004,005.503,978.953,989.003,989.002,530,584
Sep. 06, 20213,993.004,009.503,967.504,002.004,002.001,857,185
Sep. 03, 20213,969.004,018.503,952.503,978.003,978.003,162,574
Sep. 02, 20214,011.504,012.503,924.503,961.003,961.005,211,621
Sep. 01, 20214,047.504,070.504,030.504,044.004,044.002,591,909
Aug. 31, 20214,054.504,066.004,017.004,046.004,046.004,149,948
Aug. 27, 20214,069.004,071.504,045.004,045.004,045.001,889,625
Aug. 26, 20214,023.004,072.004,008.504,062.504,062.502,367,786
Aug. 25, 20214,077.004,088.504,026.504,040.004,040.002,916,670
Aug. 24, 20214,105.504,119.004,051.504,082.504,082.502,975,277
Aug. 23, 20214,144.504,149.504,095.504,115.504,115.502,248,770
Aug. 20, 20214,117.004,154.004,079.504,135.504,135.502,386,975
Aug. 19, 20214,080.504,109.004,053.504,108.004,108.001,781,071
Aug. 18, 20214,159.004,169.004,098.504,101.504,101.502,010,852
Aug. 17, 20214,119.504,163.504,099.004,163.504,163.502,107,445
Aug. 16, 20214,149.504,164.004,081.504,130.004,130.002,084,304
Aug. 13, 20214,140.504,170.504,137.004,159.004,159.002,415,396
Aug. 12, 20214,130.004,165.004,123.404,130.004,130.001,963,789
Aug. 11, 20214,123.004,147.204,112.504,136.504,136.502,075,833
Aug. 10, 20214,130.504,136.504,101.504,107.004,107.003,123,927
Aug. 09, 20214,092.004,129.004,072.194,124.504,124.502,248,416
Aug. 06, 20214,101.504,105.814,076.004,092.004,092.002,799,591
Aug. 05, 20214,111.004,134.504,094.004,100.004,100.003,705,457
Aug. 05, 202136.93 Dividend
Aug. 04, 20214,164.004,182.504,124.504,124.504,087.572,414,872
Aug. 03, 20214,130.504,185.004,124.004,155.504,118.292,284,341
Aug. 02, 20214,171.004,171.004,094.004,133.004,095.992,523,212
Jul. 30, 20214,095.004,160.504,086.004,151.004,113.833,779,528
Jul. 29, 20214,055.004,113.504,038.504,107.004,070.233,238,212
Jul. 28, 20214,043.004,071.744,037.504,049.504,013.243,247,866
Jul. 27, 20214,011.504,092.503,986.004,051.504,015.224,527,503
Jul. 26, 20214,111.504,141.504,030.504,031.003,994.914,771,389
Jul. 23, 20214,035.004,147.504,019.684,144.004,106.903,670,939
Jul. 22, 20214,190.004,194.754,031.004,050.504,014.238,581,233
Jul. 21, 20214,330.004,354.004,298.504,303.004,264.473,876,130
Jul. 20, 20214,369.004,388.004,316.504,321.504,282.815,021,168
Jul. 19, 20214,356.504,369.004,312.504,346.004,307.092,920,240
Jul. 16, 20214,318.004,359.004,301.254,358.004,318.983,279,838
Jul. 15, 20214,300.004,342.004,277.504,286.504,248.123,327,898
Jul. 14, 20214,322.504,330.004,273.004,305.004,266.453,258,421
Jul. 13, 20214,309.004,342.504,290.004,340.504,301.641,497,732
Jul. 12, 20214,275.504,309.504,266.004,307.504,268.932,733,456
Jul. 09, 20214,315.504,327.004,273.694,295.004,256.542,357,227
Jul. 08, 20214,340.504,343.694,277.004,297.004,258.532,472,396
Jul. 07, 20214,296.504,364.004,272.504,360.004,320.962,779,840
Jul. 06, 20214,239.504,292.004,239.004,292.004,253.572,706,156
Jul. 05, 20214,257.504,264.504,231.154,264.504,226.321,315,502
Jul. 02, 20214,274.004,288.004,249.774,270.004,231.772,167,058
Jul. 01, 20214,232.004,273.694,226.004,261.004,222.852,556,894
Jun. 30, 20214,264.004,275.504,219.004,230.504,192.623,690,549
Jun. 29, 20214,300.004,300.004,269.504,274.504,236.231,572,881
Jun. 28, 20214,263.004,286.004,245.004,284.004,245.642,326,530
Jun. 25, 20214,250.004,267.004,225.004,259.004,220.872,719,951
Jun. 24, 20214,269.504,302.004,248.504,248.504,210.463,918,127
Jun. 23, 20214,300.504,325.004,261.504,261.504,223.342,741,051
Jun. 22, 20214,300.004,337.504,295.004,314.504,275.873,228,280
Jun. 21, 20214,295.504,349.854,284.814,304.504,265.963,106,635
Jun. 18, 20214,360.504,374.504,286.504,307.004,268.4410,009,567
Jun. 17, 20214,312.504,359.004,293.144,352.004,313.035,591,418
Jun. 16, 20214,328.004,382.004,325.504,347.004,308.082,912,943
Jun. 15, 20214,317.504,360.594,311.474,337.504,298.663,437,892
Jun. 14, 20214,290.004,312.004,267.504,295.004,256.542,794,352
Jun. 11, 20214,275.004,291.004,259.814,273.504,235.242,278,748
Jun. 10, 20214,264.004,304.004,255.504,280.504,242.172,771,878
Jun. 09, 20214,273.504,291.374,259.504,276.004,237.712,452,338
Jun. 08, 20214,276.004,306.504,269.504,277.004,238.702,899,746
Jun. 07, 20214,288.504,288.504,253.504,266.004,227.801,907,575
Jun. 04, 20214,280.004,303.504,249.504,273.004,234.741,854,726
Jun. 03, 20214,248.004,276.004,226.004,268.004,229.792,404,993
Jun. 02, 20214,241.504,372.224,232.504,250.004,211.952,145,775
Jun. 01, 20214,238.004,264.504,203.504,240.004,202.042,432,949
May 28, 20214,190.004,247.004,175.504,226.504,188.664,374,195
May 27, 20214,293.504,302.004,190.004,190.004,152.4810,816,062
May 26, 20214,314.504,345.504,300.504,303.504,264.976,072,399
May 25, 20214,272.504,308.504,268.004,306.504,267.943,222,967
May 24, 20214,290.504,304.004,268.504,270.504,232.263,274,816
May 21, 20214,289.504,301.504,256.504,277.504,239.203,292,296
May 20, 20214,274.504,296.504,256.504,296.504,258.033,309,300
May 20, 202137.1 Dividend
May 19, 20214,265.504,303.004,229.504,281.504,206.404,044,024
May 18, 20214,326.004,327.004,279.004,279.004,203.942,840,076
May 17, 20214,300.004,924.004,284.004,310.504,234.892,552,617
May 14, 20214,300.004,335.504,281.004,294.004,218.686,039,020
May 13, 20214,237.004,283.574,203.504,276.504,201.484,216,500
May 12, 20214,225.004,272.504,212.004,244.504,170.052,915,830
May 11, 20214,254.004,273.504,189.504,220.504,146.473,850,491
May 10, 20214,244.004,339.444,232.144,278.504,203.453,523,509
May 07, 20214,299.504,314.294,259.004,273.004,198.052,940,770
May 06, 20214,224.004,304.504,223.004,304.504,228.996,069,758
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...