ULVR.L - Unilever PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Apr 20204,116.004,165.004,096.004,136.004,136.001,809,495
03 Apr 20204,044.004,072.004,004.004,037.004,037.002,636,992
02 Apr 20203,994.004,043.003,953.004,043.004,043.002,901,948
01 Apr 20203,974.004,013.003,907.003,994.003,994.003,305,181
31 Mar 20204,135.004,135.003,848.504,075.504,075.504,142,466
30 Mar 20203,928.004,016.003,842.004,016.004,016.003,094,220
27 Mar 20203,938.503,977.003,845.003,931.503,931.504,270,297
26 Mar 20203,938.504,023.503,885.004,023.504,023.504,619,892
25 Mar 20204,016.504,081.053,900.003,977.503,977.505,253,675
24 Mar 20203,958.003,997.503,840.003,997.503,997.505,059,355
23 Mar 20203,937.004,168.503,884.003,932.503,932.506,609,835
20 Mar 20204,464.004,531.004,026.004,138.504,138.507,833,638
19 Mar 20204,208.504,409.504,042.504,341.004,341.009,973,473
18 Mar 20204,010.504,299.003,943.504,103.004,103.006,990,232
17 Mar 20203,847.504,126.503,759.504,092.504,092.507,446,117
16 Mar 20203,703.503,804.503,583.503,726.003,726.006,177,925
13 Mar 20203,937.504,088.003,783.503,854.503,854.505,570,846
12 Mar 20203,968.003,995.503,770.003,851.503,851.506,145,143
11 Mar 20204,165.504,183.844,056.504,073.504,073.503,918,939
10 Mar 20204,207.004,251.004,058.504,078.004,078.004,338,224
09 Mar 20204,170.004,256.064,132.504,167.504,167.504,372,142
06 Mar 20204,412.004,491.504,323.504,352.004,352.003,639,672
05 Mar 20204,485.004,497.004,416.504,482.004,482.003,331,756
04 Mar 20204,403.504,460.504,380.004,459.504,459.502,395,138
03 Mar 20204,336.504,442.004,308.504,382.504,382.503,678,392
02 Mar 20204,295.004,334.504,185.504,320.004,320.005,628,107
28 Feb 20204,230.004,321.004,094.914,170.004,170.006,609,576
27 Feb 20204,337.504,415.004,294.504,321.004,321.003,636,140
26 Feb 20204,368.504,386.504,298.504,386.504,386.503,460,667
25 Feb 20204,476.004,492.004,384.504,392.504,392.502,647,286
24 Feb 20204,544.004,548.174,428.504,483.004,483.002,522,607
21 Feb 20204,587.004,600.504,553.504,593.004,593.003,403,493
20 Feb 20204,603.504,613.004,552.504,596.004,596.001,623,374
20 Feb 202034.72 Dividend
19 Feb 20204,629.004,656.504,608.004,625.004,590.282,224,360
18 Feb 20204,620.004,662.004,609.504,633.004,598.221,784,156
17 Feb 20204,630.004,646.784,612.004,630.004,595.241,203,600
14 Feb 20204,623.004,625.504,590.004,605.504,570.931,547,946
13 Feb 20204,644.504,730.004,572.004,612.004,577.382,052,967
12 Feb 20204,699.004,709.314,653.504,661.504,626.511,662,940
11 Feb 20204,693.504,728.004,673.004,688.004,652.811,457,138
10 Feb 20204,701.504,704.004,654.504,685.504,650.331,341,138
07 Feb 20204,692.004,710.004,668.004,696.004,660.751,923,589
06 Feb 20204,641.004,703.504,614.004,695.504,660.252,266,475
05 Feb 20204,570.004,639.504,554.004,636.004,601.201,857,313
04 Feb 20204,606.504,627.004,560.504,593.504,559.021,820,691
03 Feb 20204,548.504,602.004,530.504,580.004,545.622,524,482
31 Jan 20204,578.004,578.004,513.004,533.504,499.472,301,385
30 Jan 20204,477.004,539.504,460.004,527.504,493.512,925,898
29 Jan 20204,500.504,511.504,407.504,438.004,404.683,273,622
28 Jan 20204,455.504,517.504,450.004,500.504,466.712,812,570
27 Jan 20204,464.504,489.504,403.004,428.504,395.263,423,813
24 Jan 20204,419.004,485.504,401.504,474.004,440.412,483,219
23 Jan 20204,409.504,409.504,354.504,368.504,335.712,341,404
22 Jan 20204,414.504,425.624,378.504,387.004,354.072,321,673
21 Jan 20204,394.504,416.504,360.504,413.004,379.872,486,578
20 Jan 20204,420.004,421.504,383.504,400.504,367.47946,610
17 Jan 20204,350.004,403.504,329.504,400.004,366.972,600,646
16 Jan 20204,347.504,366.504,317.504,354.004,321.312,473,486
15 Jan 20204,327.004,366.004,318.004,352.004,319.332,554,128
14 Jan 20204,348.004,357.504,310.004,319.504,287.072,035,666
13 Jan 20204,331.504,347.724,269.624,343.004,310.402,500,492
10 Jan 20204,299.504,323.504,268.504,304.504,272.194,136,430
09 Jan 20204,264.504,299.504,255.004,281.004,248.861,790,053
08 Jan 20204,240.004,263.504,215.004,240.004,208.172,217,486
07 Jan 20204,325.004,345.504,279.504,287.504,255.312,330,297
06 Jan 20204,332.504,343.504,295.004,324.504,292.041,473,368
03 Jan 20204,314.004,360.004,307.504,357.004,324.291,628,391
02 Jan 20204,349.004,361.004,334.504,347.004,314.371,598,368
31 Dec 20194,367.004,406.504,337.004,350.504,317.84510,621
30 Dec 20194,426.004,430.224,372.504,373.004,340.171,054,363
27 Dec 20194,395.504,429.004,372.504,416.004,382.851,160,288
24 Dec 20194,409.004,411.724,382.004,389.504,356.55566,363
23 Dec 20194,382.004,466.504,357.504,429.004,395.752,756,231
20 Dec 20194,351.504,378.504,333.504,367.004,334.225,065,857
19 Dec 20194,281.004,337.004,260.004,336.004,303.456,242,986
18 Dec 20194,260.504,343.754,260.504,278.504,246.383,188,239
17 Dec 20194,412.004,456.734,289.744,299.004,266.736,821,756
16 Dec 20194,557.504,652.004,546.004,630.504,595.742,303,844
13 Dec 20194,444.004,557.004,414.504,545.004,510.882,729,793
12 Dec 20194,517.504,555.004,505.004,529.504,495.502,041,886
11 Dec 20194,552.004,574.004,500.464,524.504,490.532,125,192
10 Dec 20194,563.504,574.504,480.004,548.504,514.351,869,532
09 Dec 20194,539.504,566.004,510.504,544.504,510.381,332,246
06 Dec 20194,497.004,552.504,462.504,551.004,516.841,504,572
05 Dec 20194,528.004,528.004,469.004,475.004,441.411,516,839
04 Dec 20194,517.504,534.504,495.004,520.504,486.561,862,556
03 Dec 20194,561.504,566.004,508.504,524.504,490.533,086,012
02 Dec 20194,604.504,622.504,529.504,542.004,507.902,125,899
29 Nov 20194,555.504,607.504,550.504,578.004,543.631,436,543
28 Nov 20194,553.004,581.504,533.504,571.504,537.18557,552
27 Nov 20194,580.004,600.004,546.504,562.504,528.251,185,202
26 Nov 20194,542.004,592.914,497.004,560.504,526.263,161,106
25 Nov 20194,509.004,521.004,478.004,518.504,484.581,865,707
22 Nov 20194,486.004,529.004,472.504,516.504,482.591,824,616
21 Nov 20194,528.004,528.004,475.504,495.004,461.261,696,205
20 Nov 20194,562.004,576.504,510.504,526.504,492.521,513,557
19 Nov 20194,557.004,587.004,544.984,557.504,523.291,298,023
18 Nov 20194,562.504,581.004,510.504,567.004,532.722,501,746
15 Nov 20194,589.504,611.504,535.504,568.004,533.712,203,282
*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