Australia markets closed

Unilever PLC (ULVR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4,741.00+70.00 (+1.50%)
At close: 05:37PM BST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20244,649.004,741.004,627.004,741.004,741.007,728,879
25 July 20244,600.004,710.004,573.944,671.004,671.007,887,024
24 July 20244,411.004,428.004,366.004,397.004,397.004,534,193
23 July 20244,486.004,502.004,441.004,445.004,445.004,128,754
22 July 20244,508.004,535.004,486.004,486.004,486.002,985,478
19 July 20244,494.004,528.004,434.004,495.004,495.003,148,250
18 July 20244,520.004,546.004,435.004,515.004,515.002,766,064
17 July 20244,399.004,463.004,372.004,461.004,461.002,833,994
16 July 20244,383.004,433.004,351.004,409.004,409.002,353,800
15 July 20244,434.004,471.004,406.004,406.004,406.003,603,832
12 July 20244,410.004,441.004,379.004,434.004,434.002,912,343
11 July 20244,415.004,438.004,381.004,406.004,406.003,429,410
10 July 20244,356.004,408.004,329.004,408.004,408.004,927,222
09 July 20244,374.004,404.004,303.004,370.004,370.005,053,117
08 July 20244,340.004,361.004,332.004,348.004,348.002,202,968
05 July 20244,343.004,374.004,309.004,329.004,329.002,897,535
04 July 20244,327.004,351.004,277.004,336.004,336.002,773,016
03 July 20244,343.004,363.004,277.004,302.004,302.005,674,019
02 July 20244,307.004,372.004,267.004,308.004,308.004,740,873
01 July 20244,362.004,394.004,318.004,345.004,345.003,826,207
28 June 20244,389.004,420.004,330.804,345.004,345.004,603,009
27 June 20244,416.004,446.004,377.004,377.004,377.002,821,240
26 June 20244,432.004,441.004,397.004,420.004,420.004,101,585
25 June 20244,437.004,464.004,410.004,428.004,428.002,698,041
24 June 20244,425.004,460.004,400.004,437.004,437.004,470,395
21 June 20244,432.004,460.004,399.004,434.004,434.008,930,364
20 June 20244,439.004,460.004,401.004,433.004,433.009,181,522
19 June 20244,416.004,435.004,400.004,433.004,433.003,022,960
18 June 20244,437.004,450.004,424.004,438.004,438.004,372,594
17 June 20244,456.004,463.004,411.004,434.004,434.002,534,808
14 June 20244,416.004,450.004,410.004,450.004,450.005,058,630
13 June 20244,398.004,415.004,377.004,415.004,415.002,755,460
12 June 20244,379.004,413.004,330.004,393.004,393.004,569,192
11 June 20244,389.004,409.004,335.004,357.004,357.003,483,159
10 June 20244,338.004,406.004,318.004,369.004,369.003,522,972
07 June 20244,404.004,418.004,385.004,396.004,396.003,959,767
06 June 20244,371.004,407.004,345.004,389.004,389.005,130,037
05 June 20244,397.004,415.004,341.004,380.004,380.003,512,240
04 June 20244,345.004,389.004,316.004,367.004,367.005,371,115
03 June 20244,307.004,331.004,297.004,307.004,307.004,421,622
31 May 20244,253.004,285.004,228.004,279.004,279.008,910,563
30 May 20244,220.004,272.004,195.004,259.004,259.005,362,742
29 May 20244,235.004,245.004,209.004,224.004,224.005,682,346
28 May 20244,278.004,322.004,241.004,256.004,256.002,714,049
24 May 20244,272.004,338.004,243.004,296.004,296.004,196,591
23 May 20244,333.004,357.004,249.004,312.004,312.006,592,881
22 May 20244,253.004,297.004,230.004,275.004,275.006,103,720
21 May 20244,261.004,311.004,235.004,278.004,278.003,582,750
20 May 20244,319.004,351.004,284.004,285.004,285.002,891,369
17 May 20244,291.004,325.004,247.004,316.004,316.005,291,309
16 May 20244,264.004,305.004,232.004,280.004,280.002,661,381
16 May 202436.74 Dividend
15 May 20244,293.004,319.004,264.004,300.004,263.262,736,033
14 May 20244,310.004,340.004,280.004,289.004,252.356,916,048
13 May 20244,282.004,334.004,257.004,314.004,277.143,571,098
10 May 20244,264.004,294.004,236.004,288.004,251.363,136,828
09 May 20244,231.004,266.004,202.004,266.004,229.554,518,686
08 May 20244,225.004,260.004,218.004,229.004,192.872,952,512
07 May 20244,174.004,222.004,174.004,212.004,176.014,161,118
03 May 20244,164.004,188.004,140.004,188.004,152.222,337,576
02 May 20244,148.004,182.004,119.004,180.004,144.293,978,204
01 May 20244,142.004,133.004,133.004,140.004,104.633,167,328
30 Apr 20244,111.004,152.004,105.004,140.004,104.63247,140
29 Apr 20244,119.004,146.004,105.004,105.004,069.933,401,710
26 Apr 20244,100.004,146.004,097.004,133.004,097.694,883,989
25 Apr 20244,047.004,097.504,001.004,082.004,047.1212,063,434
24 Apr 20243,866.003,887.003,850.003,863.003,829.995,097,172
23 Apr 20243,908.003,913.003,845.003,861.003,828.014,713,832
22 Apr 20243,854.003,888.003,839.003,885.003,851.813,430,855
19 Apr 20243,763.003,828.003,759.003,811.003,778.446,644,460
18 Apr 20243,754.003,796.003,747.003,770.003,737.796,720,755
17 Apr 20243,741.003,776.003,730.003,738.003,706.069,414,019
16 Apr 20243,755.003,777.003,737.003,744.003,712.014,916,404
15 Apr 20243,786.003,793.003,758.003,770.003,737.794,999,425
12 Apr 20243,816.003,827.003,791.003,795.003,762.574,863,226
11 Apr 20243,809.003,832.003,795.003,813.003,780.424,730,813
10 Apr 20243,830.003,837.003,808.503,817.003,784.3911,467,486
09 Apr 20243,807.003,826.003,786.003,821.003,788.355,461,471
08 Apr 20243,836.003,841.003,812.003,817.003,784.393,638,938
05 Apr 20243,862.003,866.843,829.003,837.003,804.224,794,368
04 Apr 20243,879.003,889.003,860.373,872.003,838.923,772,321
03 Apr 20243,920.003,927.003,879.003,879.003,845.866,405,458
02 Apr 20243,976.003,979.003,930.503,935.003,901.384,329,133
28 Mar 20243,974.503,982.503,956.003,975.503,941.533,456,269
27 Mar 20243,949.003,973.003,931.503,962.003,928.155,847,297
26 Mar 20243,934.503,976.503,926.503,966.003,932.116,152,546
25 Mar 20243,963.503,980.003,955.003,957.503,923.693,301,289
22 Mar 20243,931.003,993.003,923.003,976.503,942.5211,423,811
21 Mar 20243,876.003,920.503,863.003,907.003,873.625,820,512
20 Mar 20243,916.003,916.003,864.503,872.003,838.924,321,493
19 Mar 20243,979.504,039.003,920.003,929.003,895.438,335,448
18 Mar 20243,849.503,855.503,808.753,811.503,778.9310,018,728
15 Mar 20243,876.503,886.503,844.003,851.003,818.1010,810,073
14 Mar 20243,899.503,910.503,869.503,885.003,851.816,492,714
13 Mar 20243,884.003,906.503,878.003,905.003,871.634,575,261
12 Mar 20243,879.503,896.003,874.503,885.503,852.304,484,623
11 Mar 20243,828.503,858.003,828.503,853.003,820.084,019,729
08 Mar 20243,835.003,839.003,812.503,835.503,802.732,743,561
07 Mar 20243,847.503,857.003,830.003,835.003,802.233,840,420
06 Mar 20243,865.003,872.503,828.503,857.003,824.045,473,350
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...