UK markets open in 7 hours 55 minutes

Unilever PLC (ULVR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
4,133.00-18.00 (-0.43%)
At close: 4:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
02 Aug 20214,171.004,171.004,094.004,133.004,133.002,078,836
30 Jul 20214,095.004,160.504,086.004,151.004,151.003,779,528
29 Jul 20214,055.004,113.504,038.504,107.004,107.003,238,212
28 Jul 20214,043.004,071.744,037.504,049.504,049.503,247,866
27 Jul 20214,011.504,092.503,986.004,051.504,051.504,527,503
26 Jul 20214,111.504,141.504,030.504,031.004,031.004,771,389
23 Jul 20214,035.004,147.504,019.684,144.004,144.003,670,939
22 Jul 20214,190.004,194.754,031.004,050.504,050.508,581,233
21 Jul 20214,330.004,354.004,298.504,303.004,303.003,876,130
20 Jul 20214,369.004,388.004,316.504,321.504,321.505,021,168
19 Jul 20214,356.504,369.004,312.504,346.004,346.002,920,240
16 Jul 20214,318.004,359.004,301.254,358.004,358.003,279,838
15 Jul 20214,300.004,342.004,277.504,286.504,286.503,327,898
14 Jul 20214,322.504,330.004,273.004,305.004,305.003,258,421
13 Jul 20214,309.004,342.504,290.004,340.504,340.501,497,732
12 Jul 20214,275.504,309.504,266.004,307.504,307.502,733,456
09 Jul 20214,315.504,327.004,273.694,295.004,295.002,357,227
08 Jul 20214,340.504,343.694,277.004,297.004,297.002,472,396
07 Jul 20214,296.504,364.004,272.504,360.004,360.002,779,840
06 Jul 20214,239.504,292.004,239.004,292.004,292.002,706,156
05 Jul 20214,257.504,264.504,231.154,264.504,264.501,315,502
02 Jul 20214,274.004,288.004,249.774,270.004,270.002,167,058
01 Jul 20214,232.004,273.694,226.004,261.004,261.002,556,894
30 Jun 20214,264.004,275.504,219.004,230.504,230.503,690,549
29 Jun 20214,300.004,300.004,269.504,274.504,274.501,572,881
28 Jun 20214,263.004,286.004,245.004,284.004,284.002,326,530
25 Jun 20214,250.004,267.004,225.004,259.004,259.002,719,951
24 Jun 20214,269.504,302.004,248.504,248.504,248.503,918,127
23 Jun 20214,300.504,325.004,261.504,261.504,261.502,741,051
22 Jun 20214,300.004,337.504,295.004,314.504,314.503,228,280
21 Jun 20214,295.504,349.854,284.814,304.504,304.503,106,635
18 Jun 20214,360.504,374.504,286.504,307.004,307.0010,009,567
17 Jun 20214,312.504,359.004,293.144,352.004,352.005,591,418
16 Jun 20214,328.004,382.004,325.504,347.004,347.002,912,943
15 Jun 20214,317.504,360.594,311.474,337.504,337.503,437,892
14 Jun 20214,290.004,312.004,267.504,295.004,295.002,794,352
11 Jun 20214,275.004,291.004,259.814,273.504,273.502,278,748
10 Jun 20214,264.004,304.004,255.504,280.504,280.502,771,878
09 Jun 20214,273.504,291.374,259.504,276.004,276.002,452,338
08 Jun 20214,276.004,306.504,269.504,277.004,277.002,899,746
07 Jun 20214,288.504,288.504,253.504,266.004,266.001,907,575
04 Jun 20214,280.004,303.504,249.504,273.004,273.001,854,726
03 Jun 20214,248.004,276.004,226.004,268.004,268.002,404,993
02 Jun 20214,241.504,372.224,232.504,250.004,250.002,145,775
01 Jun 20214,238.004,264.504,203.504,240.004,240.002,432,949
28 May 20214,190.004,247.004,175.504,226.504,226.504,374,195
27 May 20214,293.504,302.004,190.004,190.004,190.0010,816,062
26 May 20214,314.504,345.504,300.504,303.504,303.506,072,399
25 May 20214,272.504,308.504,268.004,306.504,306.503,222,967
24 May 20214,290.504,304.004,268.504,270.504,270.503,274,816
21 May 20214,289.504,301.504,256.504,277.504,277.503,292,296
20 May 20214,274.504,296.504,256.504,296.504,296.503,309,300
20 May 202137.1 Dividend
19 May 20214,265.504,303.004,229.504,281.504,244.404,044,024
18 May 20214,326.004,327.004,279.004,279.004,241.922,840,076
17 May 20214,300.004,924.004,284.004,310.504,273.152,552,617
14 May 20214,300.004,335.504,281.004,294.004,256.796,039,020
13 May 20214,237.004,283.574,203.504,276.504,239.444,216,500
12 May 20214,225.004,272.504,212.004,244.504,207.722,915,830
11 May 20214,254.004,273.504,189.504,220.504,183.933,850,491
10 May 20214,244.004,339.444,232.144,278.504,241.433,523,509
07 May 20214,299.504,314.294,259.004,273.004,235.972,940,770
06 May 20214,224.004,304.504,223.004,304.504,267.206,069,758
05 May 20214,183.504,245.004,157.504,221.504,184.923,016,221
04 May 20214,247.504,269.004,195.004,204.004,167.573,482,615
30 Apr 20214,228.504,262.164,192.504,231.504,194.834,162,943
29 Apr 20214,132.504,240.744,130.004,213.004,176.494,983,566
28 Apr 20214,050.504,100.504,047.504,077.504,042.173,059,600
27 Apr 20214,075.504,104.004,045.004,052.504,017.382,796,129
26 Apr 20214,084.504,104.864,056.504,086.004,050.592,316,224
23 Apr 20214,110.004,133.504,072.004,113.504,077.862,929,641
22 Apr 20214,114.504,214.644,081.004,131.504,095.704,288,684
21 Apr 20214,130.504,145.504,100.084,139.504,103.632,801,632
20 Apr 20214,124.004,145.504,107.004,128.004,092.234,735,400
19 Apr 20214,149.004,178.004,116.004,132.004,096.202,732,737
16 Apr 20214,169.004,177.364,147.504,164.004,127.923,204,353
15 Apr 20214,121.004,184.504,110.004,165.504,129.412,891,233
14 Apr 20214,119.004,145.004,096.004,119.004,083.316,384,833
13 Apr 20214,128.504,147.504,106.004,138.004,102.142,927,429
12 Apr 20214,124.504,140.004,101.504,135.504,099.672,289,504
09 Apr 20214,161.504,164.504,113.734,131.004,095.203,741,413
08 Apr 20214,095.504,188.624,073.004,166.004,129.905,821,231
07 Apr 20214,092.504,150.004,090.004,133.504,097.683,148,940
06 Apr 20214,049.004,095.504,041.694,088.504,053.073,088,111
01 Apr 20214,075.004,084.504,016.004,022.003,987.155,546,054
31 Mar 20214,061.004,104.004,051.004,056.004,020.854,648,603
30 Mar 20214,115.004,126.004,052.004,062.004,026.802,914,213
29 Mar 20214,066.004,102.004,023.004,098.004,062.494,304,245
26 Mar 20214,061.004,078.574,023.004,044.004,008.962,872,003
25 Mar 20214,058.004,110.004,044.504,060.004,024.822,993,827
24 Mar 20214,078.004,084.004,024.004,056.004,020.853,281,749
23 Mar 20213,991.004,085.003,991.004,074.004,038.704,872,538
22 Mar 20213,958.004,027.003,929.284,022.003,987.155,722,482
19 Mar 20213,991.004,015.003,952.003,952.003,917.7610,507,522
18 Mar 20214,016.004,035.003,984.004,004.003,969.303,356,048
17 Mar 20214,015.004,039.004,005.004,025.003,990.124,205,066
16 Mar 20213,987.004,027.003,963.004,014.003,979.223,864,891
15 Mar 20213,962.004,008.003,952.003,973.003,938.573,650,715
12 Mar 20213,918.003,961.463,907.033,950.003,915.774,977,075
11 Mar 20213,955.003,956.003,906.883,916.003,882.075,224,782
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...