ULVR.L - Unilever PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20204,419.004,485.504,401.504,474.004,474.002,315,644
23 Jan 20204,409.504,409.504,354.504,368.504,368.502,341,404
22 Jan 20204,414.504,425.624,378.504,387.004,387.002,321,673
21 Jan 20204,394.504,416.504,360.504,413.004,413.002,486,578
20 Jan 20204,420.004,421.504,383.504,400.504,400.50946,610
17 Jan 20204,350.004,403.504,329.504,400.004,400.002,600,646
16 Jan 20204,347.504,366.504,317.504,354.004,354.002,473,486
15 Jan 20204,327.004,366.004,318.004,352.004,352.002,554,128
14 Jan 20204,348.004,357.504,310.004,319.504,319.502,035,666
13 Jan 20204,331.504,347.724,269.624,343.004,343.002,500,492
10 Jan 20204,299.504,323.504,268.504,304.504,304.504,136,430
09 Jan 20204,264.504,299.504,255.004,281.004,281.001,790,053
08 Jan 20204,240.004,263.504,215.004,240.004,240.002,217,486
07 Jan 20204,325.004,345.504,279.504,287.504,287.502,330,297
06 Jan 20204,332.504,343.504,295.004,324.504,324.501,473,368
03 Jan 20204,314.004,360.004,307.504,357.004,357.001,628,391
02 Jan 20204,349.004,361.004,334.504,347.004,347.001,598,368
31 Dec 20194,367.004,406.504,337.004,350.504,350.50510,621
30 Dec 20194,426.004,430.224,372.504,373.004,373.001,054,363
27 Dec 20194,395.504,429.004,372.504,416.004,416.001,160,288
24 Dec 20194,409.004,411.724,382.004,389.504,389.50566,363
23 Dec 20194,382.004,466.504,357.504,429.004,429.002,756,231
20 Dec 20194,351.504,378.504,333.504,367.004,367.005,065,857
19 Dec 20194,281.004,337.004,260.004,336.004,336.006,242,986
18 Dec 20194,260.504,343.754,260.504,278.504,278.503,188,239
17 Dec 20194,412.004,456.734,289.744,299.004,299.006,821,756
16 Dec 20194,557.504,652.004,546.004,630.504,630.502,303,844
13 Dec 20194,444.004,557.004,414.504,545.004,545.002,729,793
12 Dec 20194,517.504,555.004,505.004,529.504,529.502,041,886
11 Dec 20194,552.004,574.004,500.464,524.504,524.502,125,192
10 Dec 20194,563.504,574.504,480.004,548.504,548.501,869,532
09 Dec 20194,539.504,566.004,510.504,544.504,544.501,332,246
06 Dec 20194,497.004,552.504,462.504,551.004,551.001,504,572
05 Dec 20194,528.004,528.004,469.004,475.004,475.001,516,839
04 Dec 20194,517.504,534.504,495.004,520.504,520.501,862,556
03 Dec 20194,561.504,566.004,508.504,524.504,524.503,086,012
02 Dec 20194,604.504,622.504,529.504,542.004,542.002,125,899
29 Nov 20194,555.504,607.504,550.504,578.004,578.001,436,543
28 Nov 20194,553.004,581.504,533.504,571.504,571.50557,552
27 Nov 20194,580.004,600.004,546.504,562.504,562.501,185,202
26 Nov 20194,542.004,592.914,497.004,560.504,560.503,161,106
25 Nov 20194,509.004,521.004,478.004,518.504,518.501,865,707
22 Nov 20194,486.004,529.004,472.504,516.504,516.501,824,616
21 Nov 20194,528.004,528.004,475.504,495.004,495.001,696,205
20 Nov 20194,562.004,576.504,510.504,526.504,526.501,513,557
19 Nov 20194,557.004,587.004,544.984,557.504,557.501,298,023
18 Nov 20194,562.504,581.004,510.504,567.004,567.002,501,746
15 Nov 20194,589.504,611.504,535.504,568.004,568.002,203,282
14 Nov 20194,643.004,677.504,569.504,603.004,603.002,170,678
13 Nov 20194,594.004,663.954,594.004,625.504,625.501,700,678
12 Nov 20194,632.504,640.004,591.504,597.004,597.003,211,157
11 Nov 20194,675.004,697.784,583.504,613.004,613.001,963,923
08 Nov 20194,654.004,702.504,645.724,675.004,675.001,560,202
07 Nov 20194,702.004,706.124,629.004,654.504,654.504,728,740
06 Nov 20194,606.504,716.344,577.004,689.504,689.502,858,427
05 Nov 20194,584.004,615.504,558.504,605.504,605.501,638,173
04 Nov 20194,621.004,630.014,578.504,595.004,595.001,840,861
01 Nov 20194,633.004,664.504,602.504,612.004,612.001,726,270
31 Oct 20194,628.004,666.004,604.504,622.504,622.501,910,277
31 Oct 201935.76 Dividend
30 Oct 20194,600.504,670.004,567.504,652.004,616.241,936,626
29 Oct 20194,578.004,598.004,533.004,595.504,560.171,990,096
28 Oct 20194,611.504,631.154,557.504,557.504,522.471,775,006
25 Oct 20194,618.004,632.004,593.004,631.504,595.901,591,659
24 Oct 20194,560.504,631.504,552.504,631.504,595.902,333,714
23 Oct 20194,588.004,611.504,551.004,565.504,530.401,697,828
22 Oct 20194,526.004,601.004,508.004,585.504,550.251,528,369
21 Oct 20194,620.004,628.004,530.504,558.004,522.962,140,806
18 Oct 20194,620.004,647.504,581.504,626.004,590.442,161,867
17 Oct 20194,706.504,714.504,635.504,652.504,616.742,800,214
16 Oct 20194,576.504,654.504,576.504,608.504,573.073,035,388
15 Oct 20194,650.004,652.504,541.004,568.504,533.383,288,843
14 Oct 20194,665.004,740.004,624.314,645.004,609.291,684,273
11 Oct 20194,740.004,740.004,621.004,647.004,611.283,201,788
10 Oct 20194,860.004,861.004,776.504,779.504,742.762,405,418
09 Oct 20194,824.504,892.504,824.504,840.004,802.792,468,130
08 Oct 20194,852.004,898.004,832.504,836.504,799.322,506,950
07 Oct 20194,814.504,843.004,802.504,843.004,805.771,923,527
04 Oct 20194,816.004,825.504,767.004,801.504,764.592,251,530
03 Oct 20194,784.004,816.504,757.504,784.004,747.233,134,770
02 Oct 20194,909.504,923.504,785.504,785.504,748.712,700,904
01 Oct 20194,900.004,930.004,843.004,892.004,854.403,153,461
30 Sep 20194,921.504,934.004,864.504,890.004,852.412,257,965
27 Sep 20194,914.504,970.004,892.004,917.504,879.701,928,386
26 Sep 20194,838.004,936.004,818.004,903.004,865.315,012,918
25 Sep 20194,894.004,917.004,843.504,861.504,824.131,963,075
24 Sep 20194,858.504,916.504,838.004,904.504,866.801,704,472
23 Sep 20194,810.004,890.504,804.494,867.504,830.084,682,442
20 Sep 20194,910.004,910.004,795.004,795.004,758.145,930,308
19 Sep 20194,903.504,945.004,903.504,920.004,882.182,484,753
18 Sep 20194,928.004,981.504,905.004,929.004,891.111,652,633
17 Sep 20194,833.504,939.004,820.004,937.504,899.552,223,041
16 Sep 20194,869.005,000.004,849.504,849.504,812.222,263,557
13 Sep 20194,972.004,983.004,890.424,910.504,872.752,221,476
12 Sep 20194,992.005,030.004,940.505,003.004,964.542,397,771
11 Sep 20194,964.504,966.004,908.004,962.504,924.352,766,054
10 Sep 20195,037.005,078.984,938.004,953.504,915.424,670,394
09 Sep 20195,213.005,219.005,063.005,063.005,024.082,468,694
06 Sep 20195,182.005,224.005,161.005,190.005,150.102,389,541
05 Sep 20195,317.005,324.005,171.005,179.005,139.192,821,975
*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