UK markets open in 2 hours 45 minutes

Unilever PLC (ULVR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,861.00-24.00 (-0.62%)
At close: 04:41PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20243,908.003,913.003,845.003,861.003,861.004,713,832
22 Apr 20243,854.003,888.003,839.003,885.003,885.003,430,855
19 Apr 20243,763.003,828.003,759.003,811.003,811.006,644,460
18 Apr 20243,754.003,796.003,747.003,770.003,770.006,720,755
17 Apr 20243,741.003,776.003,730.003,738.003,738.009,414,019
16 Apr 20243,755.003,777.003,737.003,744.003,744.004,916,404
15 Apr 20243,786.003,793.003,758.003,770.003,770.004,999,425
12 Apr 20243,816.003,827.003,791.003,795.003,795.004,863,226
11 Apr 20243,809.003,832.003,795.003,813.003,813.004,730,813
10 Apr 20243,830.003,837.003,808.503,817.003,817.0011,467,486
09 Apr 20243,807.003,826.003,786.003,821.003,821.005,461,471
08 Apr 20243,836.003,841.003,812.003,817.003,817.003,638,938
05 Apr 20243,862.003,866.843,829.003,837.003,837.004,794,368
04 Apr 20243,879.003,889.003,860.373,872.003,872.003,772,321
03 Apr 20243,920.003,927.003,879.003,879.003,879.006,405,458
02 Apr 20243,976.003,979.003,930.503,935.003,935.004,329,133
28 Mar 20243,974.503,982.503,956.003,975.503,975.503,456,269
27 Mar 20243,949.003,973.003,931.503,962.003,962.005,847,297
26 Mar 20243,934.503,976.503,926.503,966.003,966.006,152,546
25 Mar 20243,963.503,980.003,955.003,957.503,957.503,301,289
22 Mar 20243,931.003,993.003,923.003,976.503,976.5011,423,811
21 Mar 20243,876.003,920.503,863.003,907.003,907.005,820,512
20 Mar 20243,916.003,916.003,864.503,872.003,872.004,321,493
19 Mar 20243,979.504,039.003,920.003,929.003,929.008,335,448
18 Mar 20243,849.503,855.503,808.753,811.503,811.5010,018,728
15 Mar 20243,876.503,886.503,844.003,851.003,851.0010,810,073
14 Mar 20243,899.503,910.503,869.503,885.003,885.006,492,714
13 Mar 20243,884.003,906.503,878.003,905.003,905.004,575,261
12 Mar 20243,879.503,896.003,874.503,885.503,885.504,484,623
11 Mar 20243,828.503,858.003,828.503,853.003,853.004,019,729
08 Mar 20243,835.003,839.003,812.503,835.503,835.502,743,561
07 Mar 20243,847.503,857.003,830.003,835.003,835.003,840,420
06 Mar 20243,865.003,872.503,828.503,857.003,857.005,473,350
05 Mar 20243,870.503,878.003,857.003,870.503,870.502,919,975
04 Mar 20243,879.003,882.503,858.003,863.003,863.002,591,115
01 Mar 20243,883.003,901.003,863.003,868.003,868.003,044,766
29 Feb 20243,878.503,894.663,865.733,866.503,866.507,333,369
28 Feb 20243,902.503,905.503,861.003,880.003,880.004,031,247
27 Feb 20243,940.003,956.003,898.003,915.503,915.504,259,263
26 Feb 20244,000.004,008.003,979.003,996.003,996.004,871,679
23 Feb 20244,004.004,020.003,985.504,002.004,002.005,817,931
22 Feb 20244,015.004,027.453,982.504,000.004,000.0013,543,802
22 Feb 202436.47 Dividend
21 Feb 20244,066.004,079.004,038.764,054.504,018.032,344,971
20 Feb 20244,054.504,066.504,034.504,053.004,016.542,608,043
19 Feb 20244,020.004,058.504,015.504,046.004,009.616,085,938
16 Feb 20243,985.004,040.503,984.004,029.503,993.255,528,764
15 Feb 20243,986.503,999.503,958.893,981.003,945.193,698,426
14 Feb 20244,002.504,026.183,983.003,986.003,950.152,420,814
13 Feb 20244,002.504,013.503,975.003,992.503,956.596,732,661
12 Feb 20244,006.504,012.003,976.503,993.003,957.085,479,827
09 Feb 20244,008.004,027.003,984.004,005.503,969.475,440,825
08 Feb 20244,004.504,065.003,996.004,024.503,988.308,264,682
07 Feb 20243,946.503,958.003,896.503,901.503,866.418,231,322
06 Feb 20243,929.003,971.503,921.503,959.003,923.396,987,888
05 Feb 20243,875.503,929.503,873.503,918.003,882.765,546,178
02 Feb 20243,891.003,899.993,855.503,865.003,830.235,156,877
01 Feb 20243,872.503,882.003,827.503,855.503,820.824,115,355
31 Jan 20243,863.003,893.503,847.003,847.003,812.404,351,042
30 Jan 20243,834.503,881.003,833.003,855.503,820.824,470,885
29 Jan 20243,802.003,833.003,799.193,826.003,791.594,273,546
26 Jan 20243,762.003,823.503,759.003,823.503,789.115,051,668
25 Jan 20243,710.003,731.503,695.003,728.003,694.473,375,867
24 Jan 20243,727.503,750.003,703.503,724.003,690.505,370,059
23 Jan 20243,694.503,752.063,684.503,735.003,701.4010,841,444
22 Jan 20243,723.003,723.003,680.503,694.003,660.775,313,905
19 Jan 20243,727.503,750.003,682.503,711.003,677.626,792,560
18 Jan 20243,747.003,754.003,708.203,708.503,675.1410,565,488
17 Jan 20243,790.003,795.473,741.753,761.003,727.173,393,168
16 Jan 20243,817.003,829.003,800.003,814.003,779.693,249,309
15 Jan 20243,829.003,855.643,804.503,817.003,782.672,854,763
12 Jan 20243,825.503,863.003,817.003,845.503,810.915,520,959
11 Jan 20243,831.503,833.003,794.003,795.503,761.363,708,616
10 Jan 20243,863.003,867.003,829.503,832.003,797.534,342,233
09 Jan 20243,832.003,864.503,824.003,860.003,825.283,082,504
08 Jan 20243,828.003,835.503,807.003,832.003,797.5311,418,811
05 Jan 20243,836.503,845.003,816.003,829.003,794.564,491,496
04 Jan 20243,831.503,843.503,818.003,842.503,807.9410,421,744
03 Jan 20243,848.003,928.003,848.003,853.003,818.347,013,271
02 Jan 20243,805.503,831.503,796.503,824.503,790.104,739,761
29 Dec 20233,813.503,822.503,780.003,800.003,765.821,028,067
28 Dec 20233,796.503,816.503,785.003,812.503,778.211,538,803
27 Dec 20233,778.503,810.003,767.003,787.503,753.431,517,415
22 Dec 20233,776.503,791.503,769.503,787.003,752.94939,491
21 Dec 20233,777.003,812.003,766.503,779.003,745.014,689,376
20 Dec 20233,795.003,818.003,759.503,789.003,754.9211,030,023
19 Dec 20233,769.503,793.003,741.503,762.503,728.666,048,556
18 Dec 20233,748.003,778.503,725.503,764.503,730.644,761,714
15 Dec 20233,764.503,771.003,739.003,755.503,721.728,792,567
14 Dec 20233,812.003,836.503,741.503,763.003,729.156,288,100
13 Dec 20233,790.503,817.503,763.503,798.503,764.333,591,473
12 Dec 20233,747.003,795.003,723.003,786.503,752.446,364,318
11 Dec 20233,766.003,781.003,734.003,779.503,745.503,523,709
08 Dec 20233,810.503,833.503,784.503,786.503,752.443,307,553
07 Dec 20233,809.503,816.503,793.003,808.003,773.755,496,820
06 Dec 20233,792.503,822.503,771.003,803.003,768.797,378,569
05 Dec 20233,810.003,839.003,786.003,802.003,767.802,708,093
04 Dec 20233,769.503,825.283,746.503,817.003,782.672,606,967
01 Dec 20233,775.503,808.503,743.503,780.503,746.492,503,409
30 Nov 20233,746.503,774.503,716.503,769.503,735.5914,435,517
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...