ULVR.L - Unilever PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
09 Jul 20204,238.004,260.004,213.004,215.004,215.001,286,421
08 Jul 20204,274.004,288.004,234.364,249.004,249.002,030,138
07 Jul 20204,317.004,343.004,262.004,262.004,262.002,101,298
06 Jul 20204,361.004,396.004,336.004,352.004,352.001,255,152
03 Jul 20204,424.004,427.004,309.004,318.004,318.001,058,952
02 Jul 20204,348.004,421.004,324.004,421.004,421.001,622,191
01 Jul 20204,338.004,366.004,283.004,338.004,338.002,421,348
30 Jun 20204,418.004,457.004,354.004,355.004,355.002,546,716
29 Jun 20204,473.004,473.004,404.004,443.004,443.001,970,064
26 Jun 20204,455.004,555.004,454.004,519.004,519.001,782,425
25 Jun 20204,460.004,495.004,417.964,464.004,464.002,014,640
24 Jun 20204,518.004,534.004,468.004,480.004,480.003,453,178
23 Jun 20204,541.004,557.004,508.004,542.004,542.002,122,988
22 Jun 20204,581.004,629.004,534.004,540.004,540.005,403,316
19 Jun 20204,520.004,635.004,520.004,632.004,632.004,310,693
18 Jun 20204,480.004,529.194,462.004,507.004,507.002,589,413
17 Jun 20204,420.004,507.084,409.734,502.004,502.002,953,452
16 Jun 20204,334.004,418.004,292.004,418.004,418.003,789,624
15 Jun 20204,257.004,379.004,174.004,290.004,290.002,541,334
12 Jun 20204,333.004,347.004,236.004,304.004,304.004,066,772
11 Jun 20204,336.004,469.314,301.004,336.004,336.005,665,918
10 Jun 20204,305.004,403.254,296.004,378.004,378.002,577,158
09 Jun 20204,385.004,438.004,321.004,334.004,334.003,749,845
08 Jun 20204,382.004,411.004,319.004,394.004,394.002,181,753
05 Jun 20204,398.004,419.004,359.634,409.004,409.002,347,726
04 Jun 20204,362.004,432.004,351.004,400.004,400.002,180,223
03 Jun 20204,316.004,410.004,300.004,399.004,399.001,989,001
02 Jun 20204,311.004,336.004,292.404,308.004,308.002,203,764
01 Jun 20204,354.004,361.144,293.004,316.004,316.001,741,217
29 May 20204,300.004,372.004,256.004,332.004,332.007,308,394
28 May 20204,206.004,330.004,195.004,330.004,330.003,157,295
27 May 20204,125.004,203.004,070.404,200.004,200.003,400,743
26 May 20204,181.004,193.004,088.004,122.004,122.002,219,469
22 May 20204,084.004,129.004,051.004,115.004,115.003,747,279
21 May 20204,156.004,167.144,124.004,124.004,124.004,755,214
20 May 20204,108.004,179.004,106.004,167.004,167.004,701,000
19 May 20204,269.004,285.004,119.004,119.004,119.002,508,232
18 May 20204,185.004,241.244,163.004,230.004,230.001,939,822
15 May 20204,112.004,150.004,086.004,131.004,131.001,877,917
14 May 20204,141.004,169.004,085.324,109.004,109.003,133,387
14 May 202036.14 Dividend
13 May 20204,188.004,245.004,159.004,214.004,177.862,685,883
12 May 20204,147.004,229.004,136.004,229.004,192.732,584,749
11 May 20204,117.004,175.004,093.004,173.004,137.212,427,345
07 May 20203,999.004,083.003,981.004,083.004,047.983,163,700
06 May 20204,044.004,069.004,011.004,018.003,983.541,372,847
05 May 20204,049.004,053.003,997.004,028.003,993.462,154,481
04 May 20204,066.004,094.004,009.184,054.004,019.232,242,763
01 May 20204,050.004,124.634,026.004,099.004,063.851,176,396
30 Apr 20204,138.004,195.004,082.004,102.004,066.823,606,692
29 Apr 20204,063.004,119.004,035.004,104.004,068.802,003,981
28 Apr 20204,108.004,126.004,047.004,071.004,036.093,104,577
27 Apr 20204,124.004,157.954,083.004,102.004,066.821,539,885
24 Apr 20204,106.004,152.004,074.004,092.004,056.912,119,788
23 Apr 20204,075.004,197.003,999.004,167.004,131.265,941,534
22 Apr 20204,230.004,269.674,211.004,243.004,206.612,151,575
21 Apr 20204,280.004,327.004,187.004,200.004,163.984,297,947
20 Apr 20204,151.004,303.004,151.004,303.004,266.102,381,036
17 Apr 20204,229.004,240.004,095.004,115.004,079.713,069,991
16 Apr 20204,122.004,150.204,070.004,130.004,094.582,841,991
15 Apr 20204,171.004,264.514,105.004,136.004,100.533,075,036
14 Apr 20204,127.004,213.004,090.004,197.004,161.012,324,730
09 Apr 20204,101.004,152.004,030.004,124.004,088.632,183,936
08 Apr 20204,081.004,121.004,039.004,091.004,055.922,485,279
07 Apr 20204,183.004,221.004,121.004,163.004,127.302,800,156
06 Apr 20204,116.004,165.004,096.004,136.004,100.532,077,736
03 Apr 20204,044.004,072.004,004.004,037.004,002.382,636,992
02 Apr 20203,994.004,043.003,953.004,043.004,008.332,901,948
01 Apr 20203,974.004,013.003,907.003,994.003,959.753,305,181
31 Mar 20204,135.004,135.003,848.504,075.504,040.554,142,466
30 Mar 20203,928.004,016.003,842.004,016.003,981.563,094,220
27 Mar 20203,938.503,977.003,845.003,931.503,897.784,270,297
26 Mar 20203,938.504,023.503,885.004,023.503,988.994,619,892
25 Mar 20204,016.504,081.053,900.003,977.503,943.395,253,675
24 Mar 20203,958.003,997.503,840.003,997.503,963.225,059,355
23 Mar 20203,937.004,168.503,884.003,932.503,898.776,609,835
20 Mar 20204,464.004,531.004,026.004,138.504,103.017,833,638
19 Mar 20204,208.504,409.504,042.504,341.004,303.779,973,473
18 Mar 20204,010.504,299.003,943.504,103.004,067.816,990,232
17 Mar 20203,847.504,126.503,759.504,092.504,057.407,446,117
16 Mar 20203,703.503,804.503,583.503,726.003,694.056,177,925
13 Mar 20203,937.504,088.003,783.503,854.503,821.445,570,846
12 Mar 20203,968.003,995.503,770.003,851.503,818.476,145,143
11 Mar 20204,165.504,183.844,056.504,073.504,038.563,918,939
10 Mar 20204,207.004,251.004,058.504,078.004,043.034,338,224
09 Mar 20204,170.004,256.064,132.504,167.504,131.764,372,142
06 Mar 20204,412.004,491.504,323.504,352.004,314.683,639,672
05 Mar 20204,485.004,497.004,416.504,482.004,443.563,331,756
04 Mar 20204,403.504,460.504,380.004,459.504,421.252,395,138
03 Mar 20204,336.504,442.004,308.504,382.504,344.923,678,392
02 Mar 20204,295.004,334.504,185.504,320.004,282.955,628,107
28 Feb 20204,230.004,321.004,094.914,170.004,134.246,609,576
27 Feb 20204,337.504,415.004,294.504,321.004,283.943,636,140
26 Feb 20204,368.504,386.504,298.504,386.504,348.883,460,667
25 Feb 20204,476.004,492.004,384.504,392.504,354.832,647,286
24 Feb 20204,544.004,548.174,428.504,483.004,444.552,522,607
21 Feb 20204,587.004,600.504,553.504,593.004,553.613,403,493
20 Feb 20204,603.504,613.004,552.504,596.004,556.581,623,374
20 Feb 202034.72 Dividend
19 Feb 20204,629.004,656.504,608.004,625.004,550.912,224,360
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more