Australia markets closed

Unilever PLC (ULVR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4,171.00+69.00 (+1.68%)
At close: 05:41PM GMT
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20234,101.004,175.004,095.504,171.004,171.002,064,448
02 Feb 20234,138.004,145.504,068.504,102.004,102.003,233,875
01 Feb 20234,135.004,135.004,099.004,133.004,133.003,464,527
31 Jan 20234,062.004,125.504,048.004,108.504,108.504,837,928
30 Jan 20234,029.504,075.004,023.704,072.004,072.004,712,871
27 Jan 20234,044.004,059.004,010.754,021.004,021.003,015,526
26 Jan 20234,084.504,094.004,023.504,043.504,043.503,119,827
25 Jan 20234,111.004,118.004,047.504,060.504,060.503,447,400
24 Jan 20234,109.504,115.004,073.504,099.504,099.507,395,572
23 Jan 20234,106.004,123.504,096.504,105.504,105.504,248,023
20 Jan 20234,078.004,104.004,050.004,089.504,089.504,280,164
19 Jan 20234,101.004,138.504,053.004,091.504,091.506,022,815
18 Jan 20234,159.504,166.004,087.504,095.004,095.004,991,091
17 Jan 20234,182.504,200.004,154.004,165.504,165.504,060,199
16 Jan 20234,219.004,238.504,205.504,230.004,230.002,514,334
13 Jan 20234,197.504,233.004,184.504,215.504,215.502,805,084
12 Jan 20234,204.004,219.304,154.004,185.004,185.002,967,973
11 Jan 20234,190.504,229.504,180.004,190.504,190.504,434,120
10 Jan 20234,195.004,213.004,173.004,198.004,198.005,797,050
09 Jan 20234,202.004,202.004,153.504,195.004,195.005,403,367
06 Jan 20234,213.504,220.504,187.604,201.504,201.502,947,334
05 Jan 20234,212.004,235.004,179.504,201.004,201.002,898,487
04 Jan 20234,198.004,248.004,198.004,227.004,227.002,689,606
03 Jan 20234,159.004,206.504,144.504,193.504,193.505,548,910
30 Dec 20224,183.004,201.204,174.504,182.004,182.003,154,849
29 Dec 20224,199.004,212.504,160.004,202.004,202.002,344,222
28 Dec 20224,236.504,248.004,197.004,205.504,205.501,963,300
23 Dec 20224,223.504,229.504,200.504,214.004,214.00896,511
22 Dec 20224,223.004,249.504,209.004,213.004,213.003,633,893
21 Dec 20224,166.004,225.004,153.504,225.004,225.002,616,741
20 Dec 20224,165.004,180.504,147.504,156.504,156.505,470,519
19 Dec 20224,146.004,173.504,136.004,173.504,173.503,862,211
16 Dec 20224,137.504,173.004,073.004,141.004,141.009,522,237
15 Dec 20224,141.004,155.504,114.004,137.004,137.004,085,263
14 Dec 20224,100.004,159.504,085.504,150.504,150.504,486,405
13 Dec 20224,135.504,136.004,087.504,105.504,105.503,628,282
12 Dec 20224,121.004,150.504,114.004,122.004,122.006,527,176
09 Dec 20224,134.004,167.004,118.504,125.504,125.506,803,533
08 Dec 20224,170.504,226.004,130.504,161.004,161.004,477,913
07 Dec 20224,204.004,229.504,151.854,161.004,161.003,826,026
06 Dec 20224,194.504,216.004,176.004,186.004,186.005,001,184
05 Dec 20224,175.004,182.604,123.084,179.004,179.002,607,670
02 Dec 20224,173.504,179.004,139.004,178.004,178.002,752,525
01 Dec 20224,147.004,181.004,134.004,179.504,179.503,855,871
30 Nov 20224,131.004,175.204,127.504,144.004,144.0012,735,301
29 Nov 20224,133.004,164.004,124.504,124.504,124.503,110,044
28 Nov 20224,113.004,163.004,100.504,155.004,155.002,728,226
25 Nov 20224,115.004,139.004,094.004,113.504,113.502,928,530
24 Nov 20224,099.004,124.504,091.004,120.004,120.001,444,643
23 Nov 20224,127.504,142.504,110.504,110.504,110.502,655,547
22 Nov 20224,099.004,128.004,090.004,116.504,116.502,847,320
21 Nov 20224,042.504,114.504,034.004,112.504,112.503,209,024
18 Nov 20224,053.504,066.504,029.004,040.504,040.504,936,798
17 Nov 20224,033.504,064.504,012.004,058.004,058.002,107,931
17 Nov 202237.22 Dividend
16 Nov 20224,057.004,080.504,043.964,064.504,027.283,147,276
15 Nov 20224,037.004,113.004,021.504,033.503,996.563,882,198
14 Nov 20223,982.504,049.503,963.504,032.503,995.575,238,464
11 Nov 20224,030.504,039.093,907.003,939.503,903.426,458,874
10 Nov 20224,072.004,093.004,042.504,043.004,005.985,315,302
09 Nov 20224,043.504,074.504,003.004,070.004,032.732,981,620
08 Nov 20224,017.504,057.504,009.004,056.504,019.354,112,713
07 Nov 20224,062.504,070.004,020.004,032.003,995.085,674,223
04 Nov 20223,991.004,064.503,978.684,053.504,016.383,561,252
03 Nov 20223,926.503,997.003,922.003,995.503,958.913,925,291
02 Nov 20223,965.003,993.503,923.503,949.003,912.844,137,686
01 Nov 20223,989.003,998.003,940.503,947.503,911.355,859,327
31 Oct 20223,938.503,994.503,918.503,974.503,938.106,779,269
28 Oct 20223,874.503,929.503,864.503,918.003,882.123,254,105
27 Oct 20223,893.503,908.003,825.003,865.003,829.614,255,339
26 Oct 20223,925.003,926.503,816.503,869.003,833.576,577,913
25 Oct 20223,941.503,953.503,896.003,926.503,890.543,041,522
24 Oct 20223,935.503,946.503,906.503,921.503,885.594,005,958
21 Oct 20223,879.003,977.003,870.003,943.503,907.393,234,953
20 Oct 20223,901.503,914.003,881.003,909.503,873.706,019,380
19 Oct 20223,901.003,920.503,887.503,899.503,863.792,831,157
18 Oct 20223,892.503,910.503,866.003,893.503,857.853,353,154
17 Oct 20223,882.003,907.503,855.003,858.503,823.177,012,072
14 Oct 20223,862.503,930.503,856.503,882.003,846.455,137,600
13 Oct 20223,922.503,927.003,797.503,838.003,802.854,216,578
12 Oct 20223,957.003,971.003,913.003,933.003,896.983,749,139
11 Oct 20223,920.503,960.503,907.003,945.503,909.373,466,285
10 Oct 20223,914.003,927.003,895.503,910.003,874.193,410,695
07 Oct 20223,917.503,951.503,917.503,927.503,891.533,208,320
06 Oct 20223,946.503,989.503,908.003,932.003,895.992,566,069
05 Oct 20223,906.503,967.003,904.003,947.503,911.355,530,481
04 Oct 20223,905.503,974.093,872.003,963.003,926.716,116,558
03 Oct 20223,911.503,926.503,868.503,876.503,841.003,960,057
30 Sept 20224,023.004,042.503,960.503,969.003,932.656,121,935
29 Sept 20224,090.504,129.004,050.504,080.504,043.1310,690,233
28 Sept 20224,030.004,083.604,004.004,065.004,027.7810,603,777
27 Sept 20224,127.504,131.004,068.504,078.504,041.155,807,413
26 Sept 20224,119.504,178.004,040.504,075.624,038.306,414,725
23 Sept 20224,056.004,060.003,966.004,026.503,989.634,230,926
22 Sept 20224,044.004,088.504,039.004,054.504,017.375,786,175
21 Sept 20223,956.504,061.503,945.004,052.504,015.395,908,161
20 Sept 20223,955.504,004.003,955.503,977.503,941.086,017,328
16 Sept 20223,964.503,992.503,936.503,944.003,907.887,237,891
15 Sept 20223,979.003,998.003,951.503,969.503,933.152,527,241
14 Sept 20224,006.504,012.503,950.003,965.503,929.193,205,246
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...