UK markets close in 27 minutes

Unilever PLC (ULVR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
4,133.00-6.50 (-0.16%)
As of 3:48PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20214,114.504,214.644,081.004,133.004,133.002,567,203
21 Apr 20214,130.504,145.504,100.084,139.504,139.502,801,632
20 Apr 20214,124.004,145.504,107.004,128.004,128.004,735,400
19 Apr 202141.4941.7841.1641.3241.322,732,737
16 Apr 20214,169.004,177.364,147.504,164.004,164.003,204,353
15 Apr 20214,121.004,184.504,110.004,165.504,165.502,891,233
14 Apr 20214,119.004,145.004,096.004,119.004,119.006,384,833
13 Apr 20214,128.504,147.504,106.004,138.004,138.002,927,429
12 Apr 20214,124.504,140.004,101.504,135.504,135.502,289,504
09 Apr 20214,161.504,164.504,113.734,131.004,131.003,741,413
08 Apr 20214,095.504,188.624,073.004,166.004,166.005,821,231
07 Apr 20214,092.504,150.004,090.004,133.504,133.503,148,940
06 Apr 20214,049.004,095.504,041.694,088.504,088.503,088,111
01 Apr 20214,075.004,084.504,016.004,022.004,022.005,546,054
31 Mar 20214,061.004,104.004,051.004,056.004,056.004,648,603
30 Mar 20214,115.004,126.004,052.004,062.004,062.002,914,213
29 Mar 20214,066.004,102.004,023.004,098.004,098.004,304,245
26 Mar 20214,061.004,078.574,023.004,044.004,044.002,872,003
25 Mar 20214,058.004,110.004,044.504,060.004,060.002,993,827
24 Mar 20214,078.004,084.004,024.004,056.004,056.003,281,749
23 Mar 20213,991.004,085.003,991.004,074.004,074.004,872,538
22 Mar 20213,958.004,027.003,929.284,022.004,022.005,722,482
19 Mar 20213,991.004,015.003,952.003,952.003,952.0010,507,522
18 Mar 202140.1640.3539.8440.0440.043,356,048
17 Mar 20214,015.004,039.004,005.004,025.004,025.004,205,066
16 Mar 20213,987.004,027.003,963.004,014.004,014.003,864,891
15 Mar 20213,962.004,008.003,952.003,973.003,973.003,650,715
12 Mar 20213,918.003,961.463,907.033,950.003,950.004,977,075
11 Mar 20213,955.003,956.003,906.883,916.003,916.005,224,782
10 Mar 20213,905.003,951.003,892.003,940.003,940.002,990,686
09 Mar 20213,895.004,042.693,889.003,917.003,917.003,606,937
08 Mar 20213,879.003,948.813,837.003,890.003,890.004,484,879
05 Mar 20213,843.003,903.003,808.003,891.003,891.005,136,509
04 Mar 20213,811.003,890.003,802.003,854.003,854.005,701,146
03 Mar 20213,829.003,853.003,771.003,812.003,812.004,610,580
02 Mar 20213,790.003,840.003,778.003,812.003,812.005,636,858
01 Mar 20213,740.003,794.753,721.003,774.003,774.006,932,541
26 Feb 20213,827.003,868.003,730.003,733.003,733.008,123,149
25 Feb 20213,808.003,840.003,800.003,821.003,821.003,333,102
25 Feb 202137.6 Dividend
24 Feb 20213,905.003,908.003,811.003,839.003,801.406,011,850
23 Feb 20213,838.003,920.003,802.003,920.003,881.614,285,036
22 Feb 202138.8339.0938.2938.2937.913,529,525
19 Feb 20213,969.003,981.003,905.003,905.003,866.754,871,074
18 Feb 20213,975.003,982.003,942.003,969.003,930.134,968,757
17 Feb 20213,981.003,995.183,939.003,980.003,941.026,471,591
16 Feb 20213,996.004,030.003,979.004,006.003,966.764,173,794
15 Feb 20213,960.004,001.003,915.003,983.003,943.994,199,274
12 Feb 20213,919.003,970.833,905.003,961.003,922.213,519,136
11 Feb 20213,916.003,956.003,884.003,903.003,864.775,627,625
10 Feb 20213,947.003,964.003,929.873,938.003,899.433,341,610
09 Feb 202139.8139.8139.0839.5039.114,500,372
08 Feb 20214,021.004,030.003,955.003,955.003,916.263,493,503
05 Feb 20214,076.004,136.443,980.003,980.003,941.028,207,484
04 Feb 20214,250.004,335.004,050.004,067.004,027.177,177,483
03 Feb 20214,292.004,364.004,275.004,336.004,293.532,803,249
02 Feb 20214,272.004,310.004,261.004,297.004,254.912,326,544
01 Feb 20214,305.004,305.004,245.004,275.004,233.132,624,946
29 Jan 20214,287.004,293.754,220.004,240.004,198.474,542,169
28 Jan 20214,350.004,385.004,308.004,323.004,280.663,141,155
27 Jan 20214,394.004,455.004,373.004,377.004,334.134,824,997
26 Jan 20214,456.004,497.004,415.004,423.004,379.682,197,587
25 Jan 20214,378.004,482.004,365.004,465.004,421.275,743,201
22 Jan 20214,365.004,388.004,338.864,378.004,335.122,352,313
21 Jan 20214,355.004,376.004,333.864,353.004,310.373,021,137
20 Jan 20214,350.004,374.004,321.004,353.004,310.372,672,540
19 Jan 20214,371.004,410.004,356.004,381.004,338.092,255,475
18 Jan 20214,380.004,403.714,358.004,362.004,319.283,179,359
15 Jan 20214,355.004,401.144,351.004,394.004,350.963,262,391
14 Jan 20214,350.004,374.004,336.004,354.004,311.367,573,781
13 Jan 20214,312.004,355.004,284.004,352.004,309.383,623,438
12 Jan 20214,380.004,411.004,296.004,321.004,278.683,589,785
11 Jan 20214,450.004,464.004,413.004,416.004,372.752,831,566
08 Jan 20214,438.004,464.004,377.604,450.004,406.4210,048,016
07 Jan 20214,478.004,504.004,410.004,447.004,403.448,873,831
06 Jan 20214,436.004,505.004,394.574,467.004,423.256,112,969
05 Jan 20214,440.004,471.004,413.004,436.004,392.553,059,809
04 Jan 20214,447.004,519.004,427.004,461.004,417.316,503,050
31 Dec 20204,438.004,440.004,361.004,392.004,348.982,227,468
30 Dec 20204,446.004,486.004,429.004,481.004,437.112,653,972
29 Dec 20204,408.004,480.674,387.004,461.004,417.312,743,456
24 Dec 20204,300.004,324.004,275.844,310.004,267.79574,090
23 Dec 20204,332.004,333.004,289.004,311.004,268.782,070,396
22 Dec 20204,294.004,362.844,291.004,342.004,299.473,586,360
21 Dec 20204,362.004,384.004,289.004,293.004,250.955,697,495
18 Dec 20204,362.004,382.004,332.004,348.004,305.417,811,754
17 Dec 20204,406.004,408.004,233.604,330.004,287.594,082,860
16 Dec 20204,318.004,383.004,289.824,381.004,338.094,493,454
15 Dec 20204,366.004,405.004,302.004,302.004,259.8712,251,854
14 Dec 20204,411.004,414.004,362.004,363.004,320.279,145,472
11 Dec 20204,393.004,438.004,375.004,420.004,376.713,813,438
10 Dec 20204,400.004,434.004,366.004,395.004,351.957,184,914
09 Dec 20204,379.004,394.004,269.004,352.004,309.3810,518,285
08 Dec 20204,332.004,358.004,279.004,354.004,311.367,942,697
07 Dec 20204,360.004,390.004,302.844,335.004,292.545,721,332
04 Dec 20204,310.004,365.004,254.844,326.004,283.636,901,498
03 Dec 20204,420.004,445.004,275.004,283.004,241.059,021,687
02 Dec 20204,434.004,480.004,372.004,399.004,355.927,210,220
01 Dec 20204,566.004,595.004,430.004,434.004,390.576,348,465
30 Nov 20204,525.004,666.004,522.004,571.004,526.2317,865,326
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...