UK markets open in 3 hours 53 minutes

Unilever PLC (ULVR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,938.00-2.50 (-0.06%)
At close: 04:45PM BST
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 20223,948.503,952.003,909.003,938.003,938.002,197,961
17 Aug 20223,919.503,941.503,911.503,940.503,940.505,038,476
16 Aug 20223,950.003,953.003,903.503,921.503,921.503,804,711
15 Aug 20223,926.503,941.503,905.503,932.503,932.504,536,915
12 Aug 20223,902.003,912.503,883.503,905.503,905.502,678,357
11 Aug 20223,955.503,960.503,891.503,921.003,921.004,361,442
10 Aug 20223,969.003,984.003,932.003,948.503,948.505,521,552
09 Aug 20224,008.504,013.343,970.503,993.503,993.505,718,338
08 Aug 20223,988.004,018.503,951.004,002.004,002.002,977,281
05 Aug 20223,988.004,006.503,960.003,971.003,971.001,816,188
04 Aug 20223,978.504,017.503,949.003,988.503,988.502,090,664
04 Aug 202236.33 Dividend
03 Aug 20223,979.504,018.503,951.814,015.003,978.673,171,124
02 Aug 20223,991.004,024.503,987.003,996.003,959.842,147,392
01 Aug 20223,982.004,008.003,975.503,989.003,952.912,734,057
29 Jul 20223,966.504,008.103,960.504,003.503,967.274,186,969
28 Jul 20223,976.503,983.503,935.503,970.003,934.083,078,779
27 Jul 20224,107.504,109.503,990.003,995.503,959.354,494,617
26 Jul 20223,964.504,041.403,955.504,032.003,995.525,738,171
25 Jul 20223,907.503,941.503,892.503,916.503,881.063,472,193
22 Jul 20223,910.503,932.003,886.503,911.503,876.112,867,826
21 Jul 20223,897.003,908.503,854.003,889.003,853.813,185,959
20 Jul 20223,939.003,974.003,888.503,893.003,857.777,098,653
19 Jul 20223,849.003,977.503,849.003,943.003,907.325,609,025
18 Jul 20223,895.503,927.443,853.503,865.003,830.034,223,643
15 Jul 20223,890.503,921.503,882.383,908.003,872.643,686,494
14 Jul 20223,874.003,894.003,858.503,880.503,845.395,234,439
13 Jul 20223,871.503,879.503,831.003,874.003,838.953,202,821
12 Jul 20223,856.003,899.503,830.003,890.503,855.304,286,189
11 Jul 20223,818.003,865.003,810.003,852.003,817.143,117,130
08 Jul 20223,841.503,857.003,809.503,836.003,801.293,103,481
07 Jul 20223,891.503,895.503,824.503,825.503,790.886,174,534
06 Jul 20223,802.003,894.103,801.003,871.003,835.977,286,251
05 Jul 20223,798.503,814.003,777.183,802.003,767.606,010,425
04 Jul 20223,802.003,816.503,792.123,802.503,768.091,869,770
01 Jul 20223,730.003,810.003,718.503,800.003,765.623,864,023
30 Jun 20223,708.503,727.003,686.003,721.003,687.336,212,213
29 Jun 20223,721.003,766.503,702.503,758.503,724.493,295,541
28 Jun 20223,758.003,769.503,717.503,742.003,708.142,920,025
27 Jun 20223,766.003,769.503,710.003,734.003,700.2110,032,722
24 Jun 20223,643.503,754.503,636.003,737.003,703.194,603,088
23 Jun 20223,590.003,636.003,577.503,626.503,593.697,060,356
22 Jun 20223,620.003,642.003,578.503,609.503,576.844,859,537
21 Jun 20223,596.003,615.503,580.003,603.503,570.893,116,333
20 Jun 20223,593.003,606.003,576.003,601.003,568.422,774,718
17 Jun 20223,557.003,614.503,546.003,593.003,560.4913,166,825
16 Jun 20223,603.003,624.503,531.503,553.503,521.3513,805,667
15 Jun 20223,659.503,694.723,614.003,627.003,594.185,079,203
14 Jun 20223,637.503,651.683,601.503,609.503,576.845,997,886
13 Jun 20223,630.503,662.503,597.343,628.503,595.675,851,700
10 Jun 20223,623.003,644.503,586.503,639.503,606.573,194,734
09 Jun 20223,666.503,703.003,621.003,638.003,605.088,550,693
08 Jun 20223,719.503,719.503,655.723,677.503,644.227,822,539
07 Jun 20223,718.003,725.003,683.003,696.003,662.563,596,230
06 Jun 20223,729.003,742.003,705.003,718.003,684.363,682,917
01 Jun 20223,832.003,832.003,694.503,705.003,671.487,073,513
31 May 20223,735.003,825.003,679.503,825.003,790.3921,576,197
30 May 20223,491.503,516.263,471.003,495.503,463.873,996,148
27 May 20223,498.003,510.003,469.503,475.503,444.054,131,987
26 May 20223,499.003,527.503,476.003,488.003,456.443,501,802
25 May 20223,549.003,549.003,492.973,493.003,461.394,088,866
24 May 20223,536.003,564.503,516.193,541.003,508.963,648,943
23 May 20223,531.003,539.503,492.503,539.003,506.987,956,711
20 May 20223,455.503,522.003,455.503,516.503,484.686,180,255
19 May 20223,558.503,566.003,407.503,451.503,420.279,289,899
19 May 202235.9 Dividend
18 May 20223,672.003,697.003,626.003,626.003,557.6121,829,274
17 May 20223,674.003,706.503,640.003,666.003,596.864,923,190
16 May 20223,699.503,732.503,653.503,732.503,662.117,357,147
13 May 20223,710.503,760.003,702.503,747.003,676.337,434,486
12 May 20223,657.503,738.503,640.003,688.503,618.949,527,707
11 May 20223,695.003,702.003,652.503,690.503,620.904,643,228
10 May 20223,664.003,749.503,652.503,700.503,630.717,261,296
09 May 20223,599.503,642.003,576.003,636.003,567.437,636,750
06 May 20223,635.003,644.503,585.003,597.003,529.169,454,268
05 May 20223,650.503,671.003,611.503,630.003,561.547,329,528
04 May 20223,631.503,661.003,611.003,622.003,553.692,765,005
03 May 20223,658.503,674.003,602.503,658.503,589.508,937,092
29 Apr 20223,681.503,740.503,671.503,719.003,648.865,589,004
28 Apr 20223,631.003,682.503,564.003,675.003,605.696,184,294
27 Apr 20223,637.003,637.003,552.503,577.503,510.036,407,689
26 Apr 20223,640.003,674.503,623.003,642.003,573.316,590,549
25 Apr 20223,513.503,629.003,498.503,606.503,538.484,834,026
22 Apr 20223,502.003,566.003,495.613,541.003,474.223,372,145
21 Apr 20223,478.503,521.723,467.003,515.003,448.716,522,431
20 Apr 20223,464.503,477.003,422.503,468.503,403.095,478,799
19 Apr 20223,374.503,421.503,359.413,421.503,356.977,333,371
14 Apr 20223,428.503,442.003,407.503,429.003,364.336,195,274
13 Apr 20223,427.503,444.003,412.003,436.503,371.694,617,298
12 Apr 20223,481.503,481.503,416.503,432.003,367.277,167,821
11 Apr 20223,516.503,520.503,463.503,490.503,424.677,323,901
08 Apr 20223,505.003,543.003,492.003,537.503,470.783,985,367
07 Apr 20223,505.003,527.503,485.503,503.003,436.935,805,341
06 Apr 20223,512.503,536.653,479.983,497.503,431.5410,230,886
05 Apr 20223,529.003,543.003,504.003,536.503,469.8016,810,177
04 Apr 20223,538.003,553.003,493.163,520.003,453.613,671,571
01 Apr 20223,483.503,538.503,482.003,508.003,441.845,420,023
31 Mar 20223,549.003,553.003,455.003,455.003,389.844,846,816
30 Mar 20223,529.003,548.003,516.003,548.003,481.095,371,462
29 Mar 20223,467.003,581.503,454.003,530.003,463.439,495,738
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...