Unilever PLC (ULVR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:41PM GMT
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 4,101.00 | 4,175.00 | 4,095.50 | 4,171.00 | 4,171.00 | 2,064,448 |
| 02 Feb 2023 | 4,138.00 | 4,145.50 | 4,068.50 | 4,102.00 | 4,102.00 | 3,233,875 |
| 01 Feb 2023 | 4,135.00 | 4,135.00 | 4,099.00 | 4,133.00 | 4,133.00 | 3,464,527 |
| 31 Jan 2023 | 4,062.00 | 4,125.50 | 4,048.00 | 4,108.50 | 4,108.50 | 4,837,928 |
| 30 Jan 2023 | 4,029.50 | 4,075.00 | 4,023.70 | 4,072.00 | 4,072.00 | 4,712,871 |
| 27 Jan 2023 | 4,044.00 | 4,059.00 | 4,010.75 | 4,021.00 | 4,021.00 | 3,015,526 |
| 26 Jan 2023 | 4,084.50 | 4,094.00 | 4,023.50 | 4,043.50 | 4,043.50 | 3,119,827 |
| 25 Jan 2023 | 4,111.00 | 4,118.00 | 4,047.50 | 4,060.50 | 4,060.50 | 3,447,400 |
| 24 Jan 2023 | 4,109.50 | 4,115.00 | 4,073.50 | 4,099.50 | 4,099.50 | 7,395,572 |
| 23 Jan 2023 | 4,106.00 | 4,123.50 | 4,096.50 | 4,105.50 | 4,105.50 | 4,248,023 |
| 20 Jan 2023 | 4,078.00 | 4,104.00 | 4,050.00 | 4,089.50 | 4,089.50 | 4,280,164 |
| 19 Jan 2023 | 4,101.00 | 4,138.50 | 4,053.00 | 4,091.50 | 4,091.50 | 6,022,815 |
| 18 Jan 2023 | 4,159.50 | 4,166.00 | 4,087.50 | 4,095.00 | 4,095.00 | 4,991,091 |
| 17 Jan 2023 | 4,182.50 | 4,200.00 | 4,154.00 | 4,165.50 | 4,165.50 | 4,060,199 |
| 16 Jan 2023 | 4,219.00 | 4,238.50 | 4,205.50 | 4,230.00 | 4,230.00 | 2,514,334 |
| 13 Jan 2023 | 4,197.50 | 4,233.00 | 4,184.50 | 4,215.50 | 4,215.50 | 2,805,084 |
| 12 Jan 2023 | 4,204.00 | 4,219.30 | 4,154.00 | 4,185.00 | 4,185.00 | 2,967,973 |
| 11 Jan 2023 | 4,190.50 | 4,229.50 | 4,180.00 | 4,190.50 | 4,190.50 | 4,434,120 |
| 10 Jan 2023 | 4,195.00 | 4,213.00 | 4,173.00 | 4,198.00 | 4,198.00 | 5,797,050 |
| 09 Jan 2023 | 4,202.00 | 4,202.00 | 4,153.50 | 4,195.00 | 4,195.00 | 5,403,367 |
| 06 Jan 2023 | 4,213.50 | 4,220.50 | 4,187.60 | 4,201.50 | 4,201.50 | 2,947,334 |
| 05 Jan 2023 | 4,212.00 | 4,235.00 | 4,179.50 | 4,201.00 | 4,201.00 | 2,898,487 |
| 04 Jan 2023 | 4,198.00 | 4,248.00 | 4,198.00 | 4,227.00 | 4,227.00 | 2,689,606 |
| 03 Jan 2023 | 4,159.00 | 4,206.50 | 4,144.50 | 4,193.50 | 4,193.50 | 5,548,910 |
| 30 Dec 2022 | 4,183.00 | 4,201.20 | 4,174.50 | 4,182.00 | 4,182.00 | 3,154,849 |
| 29 Dec 2022 | 4,199.00 | 4,212.50 | 4,160.00 | 4,202.00 | 4,202.00 | 2,344,222 |
| 28 Dec 2022 | 4,236.50 | 4,248.00 | 4,197.00 | 4,205.50 | 4,205.50 | 1,963,300 |
| 23 Dec 2022 | 4,223.50 | 4,229.50 | 4,200.50 | 4,214.00 | 4,214.00 | 896,511 |
| 22 Dec 2022 | 4,223.00 | 4,249.50 | 4,209.00 | 4,213.00 | 4,213.00 | 3,633,893 |
| 21 Dec 2022 | 4,166.00 | 4,225.00 | 4,153.50 | 4,225.00 | 4,225.00 | 2,616,741 |
| 20 Dec 2022 | 4,165.00 | 4,180.50 | 4,147.50 | 4,156.50 | 4,156.50 | 5,470,519 |
| 19 Dec 2022 | 4,146.00 | 4,173.50 | 4,136.00 | 4,173.50 | 4,173.50 | 3,862,211 |
| 16 Dec 2022 | 4,137.50 | 4,173.00 | 4,073.00 | 4,141.00 | 4,141.00 | 9,522,237 |
| 15 Dec 2022 | 4,141.00 | 4,155.50 | 4,114.00 | 4,137.00 | 4,137.00 | 4,085,263 |
| 14 Dec 2022 | 4,100.00 | 4,159.50 | 4,085.50 | 4,150.50 | 4,150.50 | 4,486,405 |
| 13 Dec 2022 | 4,135.50 | 4,136.00 | 4,087.50 | 4,105.50 | 4,105.50 | 3,628,282 |
| 12 Dec 2022 | 4,121.00 | 4,150.50 | 4,114.00 | 4,122.00 | 4,122.00 | 6,527,176 |
| 09 Dec 2022 | 4,134.00 | 4,167.00 | 4,118.50 | 4,125.50 | 4,125.50 | 6,803,533 |
| 08 Dec 2022 | 4,170.50 | 4,226.00 | 4,130.50 | 4,161.00 | 4,161.00 | 4,477,913 |
| 07 Dec 2022 | 4,204.00 | 4,229.50 | 4,151.85 | 4,161.00 | 4,161.00 | 3,826,026 |
| 06 Dec 2022 | 4,194.50 | 4,216.00 | 4,176.00 | 4,186.00 | 4,186.00 | 5,001,184 |
| 05 Dec 2022 | 4,175.00 | 4,182.60 | 4,123.08 | 4,179.00 | 4,179.00 | 2,607,670 |
| 02 Dec 2022 | 4,173.50 | 4,179.00 | 4,139.00 | 4,178.00 | 4,178.00 | 2,752,525 |
| 01 Dec 2022 | 4,147.00 | 4,181.00 | 4,134.00 | 4,179.50 | 4,179.50 | 3,855,871 |
| 30 Nov 2022 | 4,131.00 | 4,175.20 | 4,127.50 | 4,144.00 | 4,144.00 | 12,735,301 |
| 29 Nov 2022 | 4,133.00 | 4,164.00 | 4,124.50 | 4,124.50 | 4,124.50 | 3,110,044 |
| 28 Nov 2022 | 4,113.00 | 4,163.00 | 4,100.50 | 4,155.00 | 4,155.00 | 2,728,226 |
| 25 Nov 2022 | 4,115.00 | 4,139.00 | 4,094.00 | 4,113.50 | 4,113.50 | 2,928,530 |
| 24 Nov 2022 | 4,099.00 | 4,124.50 | 4,091.00 | 4,120.00 | 4,120.00 | 1,444,643 |
| 23 Nov 2022 | 4,127.50 | 4,142.50 | 4,110.50 | 4,110.50 | 4,110.50 | 2,655,547 |
| 22 Nov 2022 | 4,099.00 | 4,128.00 | 4,090.00 | 4,116.50 | 4,116.50 | 2,847,320 |
| 21 Nov 2022 | 4,042.50 | 4,114.50 | 4,034.00 | 4,112.50 | 4,112.50 | 3,209,024 |
| 18 Nov 2022 | 4,053.50 | 4,066.50 | 4,029.00 | 4,040.50 | 4,040.50 | 4,936,798 |
| 17 Nov 2022 | 4,033.50 | 4,064.50 | 4,012.00 | 4,058.00 | 4,058.00 | 2,107,931 |
| 17 Nov 2022 | 37.22 Dividend | |||||
| 16 Nov 2022 | 4,057.00 | 4,080.50 | 4,043.96 | 4,064.50 | 4,027.28 | 3,147,276 |
| 15 Nov 2022 | 4,037.00 | 4,113.00 | 4,021.50 | 4,033.50 | 3,996.56 | 3,882,198 |
| 14 Nov 2022 | 3,982.50 | 4,049.50 | 3,963.50 | 4,032.50 | 3,995.57 | 5,238,464 |
| 11 Nov 2022 | 4,030.50 | 4,039.09 | 3,907.00 | 3,939.50 | 3,903.42 | 6,458,874 |
| 10 Nov 2022 | 4,072.00 | 4,093.00 | 4,042.50 | 4,043.00 | 4,005.98 | 5,315,302 |
| 09 Nov 2022 | 4,043.50 | 4,074.50 | 4,003.00 | 4,070.00 | 4,032.73 | 2,981,620 |
| 08 Nov 2022 | 4,017.50 | 4,057.50 | 4,009.00 | 4,056.50 | 4,019.35 | 4,112,713 |
| 07 Nov 2022 | 4,062.50 | 4,070.00 | 4,020.00 | 4,032.00 | 3,995.08 | 5,674,223 |
| 04 Nov 2022 | 3,991.00 | 4,064.50 | 3,978.68 | 4,053.50 | 4,016.38 | 3,561,252 |
| 03 Nov 2022 | 3,926.50 | 3,997.00 | 3,922.00 | 3,995.50 | 3,958.91 | 3,925,291 |
| 02 Nov 2022 | 3,965.00 | 3,993.50 | 3,923.50 | 3,949.00 | 3,912.84 | 4,137,686 |
| 01 Nov 2022 | 3,989.00 | 3,998.00 | 3,940.50 | 3,947.50 | 3,911.35 | 5,859,327 |
| 31 Oct 2022 | 3,938.50 | 3,994.50 | 3,918.50 | 3,974.50 | 3,938.10 | 6,779,269 |
| 28 Oct 2022 | 3,874.50 | 3,929.50 | 3,864.50 | 3,918.00 | 3,882.12 | 3,254,105 |
| 27 Oct 2022 | 3,893.50 | 3,908.00 | 3,825.00 | 3,865.00 | 3,829.61 | 4,255,339 |
| 26 Oct 2022 | 3,925.00 | 3,926.50 | 3,816.50 | 3,869.00 | 3,833.57 | 6,577,913 |
| 25 Oct 2022 | 3,941.50 | 3,953.50 | 3,896.00 | 3,926.50 | 3,890.54 | 3,041,522 |
| 24 Oct 2022 | 3,935.50 | 3,946.50 | 3,906.50 | 3,921.50 | 3,885.59 | 4,005,958 |
| 21 Oct 2022 | 3,879.00 | 3,977.00 | 3,870.00 | 3,943.50 | 3,907.39 | 3,234,953 |
| 20 Oct 2022 | 3,901.50 | 3,914.00 | 3,881.00 | 3,909.50 | 3,873.70 | 6,019,380 |
| 19 Oct 2022 | 3,901.00 | 3,920.50 | 3,887.50 | 3,899.50 | 3,863.79 | 2,831,157 |
| 18 Oct 2022 | 3,892.50 | 3,910.50 | 3,866.00 | 3,893.50 | 3,857.85 | 3,353,154 |
| 17 Oct 2022 | 3,882.00 | 3,907.50 | 3,855.00 | 3,858.50 | 3,823.17 | 7,012,072 |
| 14 Oct 2022 | 3,862.50 | 3,930.50 | 3,856.50 | 3,882.00 | 3,846.45 | 5,137,600 |
| 13 Oct 2022 | 3,922.50 | 3,927.00 | 3,797.50 | 3,838.00 | 3,802.85 | 4,216,578 |
| 12 Oct 2022 | 3,957.00 | 3,971.00 | 3,913.00 | 3,933.00 | 3,896.98 | 3,749,139 |
| 11 Oct 2022 | 3,920.50 | 3,960.50 | 3,907.00 | 3,945.50 | 3,909.37 | 3,466,285 |
| 10 Oct 2022 | 3,914.00 | 3,927.00 | 3,895.50 | 3,910.00 | 3,874.19 | 3,410,695 |
| 07 Oct 2022 | 3,917.50 | 3,951.50 | 3,917.50 | 3,927.50 | 3,891.53 | 3,208,320 |
| 06 Oct 2022 | 3,946.50 | 3,989.50 | 3,908.00 | 3,932.00 | 3,895.99 | 2,566,069 |
| 05 Oct 2022 | 3,906.50 | 3,967.00 | 3,904.00 | 3,947.50 | 3,911.35 | 5,530,481 |
| 04 Oct 2022 | 3,905.50 | 3,974.09 | 3,872.00 | 3,963.00 | 3,926.71 | 6,116,558 |
| 03 Oct 2022 | 3,911.50 | 3,926.50 | 3,868.50 | 3,876.50 | 3,841.00 | 3,960,057 |
| 30 Sept 2022 | 4,023.00 | 4,042.50 | 3,960.50 | 3,969.00 | 3,932.65 | 6,121,935 |
| 29 Sept 2022 | 4,090.50 | 4,129.00 | 4,050.50 | 4,080.50 | 4,043.13 | 10,690,233 |
| 28 Sept 2022 | 4,030.00 | 4,083.60 | 4,004.00 | 4,065.00 | 4,027.78 | 10,603,777 |
| 27 Sept 2022 | 4,127.50 | 4,131.00 | 4,068.50 | 4,078.50 | 4,041.15 | 5,807,413 |
| 26 Sept 2022 | 4,119.50 | 4,178.00 | 4,040.50 | 4,075.62 | 4,038.30 | 6,414,725 |
| 23 Sept 2022 | 4,056.00 | 4,060.00 | 3,966.00 | 4,026.50 | 3,989.63 | 4,230,926 |
| 22 Sept 2022 | 4,044.00 | 4,088.50 | 4,039.00 | 4,054.50 | 4,017.37 | 5,786,175 |
| 21 Sept 2022 | 3,956.50 | 4,061.50 | 3,945.00 | 4,052.50 | 4,015.39 | 5,908,161 |
| 20 Sept 2022 | 3,955.50 | 4,004.00 | 3,955.50 | 3,977.50 | 3,941.08 | 6,017,328 |
| 16 Sept 2022 | 3,964.50 | 3,992.50 | 3,936.50 | 3,944.00 | 3,907.88 | 7,237,891 |
| 15 Sept 2022 | 3,979.00 | 3,998.00 | 3,951.50 | 3,969.50 | 3,933.15 | 2,527,241 |
| 14 Sept 2022 | 4,006.50 | 4,012.50 | 3,950.00 | 3,965.50 | 3,929.19 | 3,205,246 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
