Australia markets open in 1 hour 8 minutes

Unilever PLC (ULVR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4,393.00+36.00 (+0.83%)
At close: 05:57PM BST
Time period:
12 June 2023 - 12 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 June 20244,379.004,413.004,330.004,393.004,393.004,537,870
11 June 2024------
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
05 Mar 20243,870.503,878.003,857.003,870.503,837.432,919,975
04 Mar 20243,879.003,882.503,858.003,863.003,829.992,591,115
01 Mar 20243,883.003,901.003,863.003,868.003,834.953,044,766
29 Feb 20243,878.503,894.663,865.733,866.503,833.467,333,369
28 Feb 20243,902.503,905.503,861.003,880.003,846.854,031,247
27 Feb 20243,940.003,956.003,898.003,915.503,882.054,259,263
26 Feb 20244,000.004,008.003,979.003,996.003,961.864,871,679
23 Feb 20244,004.004,020.003,985.504,002.003,967.815,817,931
22 Feb 20244,015.004,027.453,982.504,000.003,965.8213,543,802
22 Feb 202436.47 Dividend
21 Feb 20244,066.004,079.004,038.764,054.503,983.702,344,971
20 Feb 20244,054.504,066.504,034.504,053.003,982.232,608,043
19 Feb 20244,020.004,058.504,015.504,046.003,975.356,085,938
16 Feb 20243,985.004,040.503,984.004,029.503,959.145,528,764
15 Feb 20243,986.503,999.503,958.893,981.003,911.483,698,426
14 Feb 20244,002.504,026.183,983.003,986.003,916.402,420,814
13 Feb 20244,002.504,013.503,975.003,992.503,922.786,732,661
12 Feb 20244,006.504,012.003,976.503,993.003,923.275,479,827
09 Feb 20244,008.004,027.003,984.004,005.503,935.555,440,825
08 Feb 20244,004.504,065.003,996.004,024.503,954.228,264,682
07 Feb 20243,946.503,958.003,896.503,901.503,833.378,231,322
06 Feb 20243,929.003,971.503,921.503,959.003,889.876,987,888
05 Feb 20243,875.503,929.503,873.503,918.003,849.585,546,178
02 Feb 20243,891.003,899.993,855.503,865.003,797.515,156,877
01 Feb 20243,872.503,882.003,827.503,855.503,788.174,115,355
31 Jan 20243,863.003,893.503,847.003,847.003,779.824,351,042
30 Jan 20243,834.503,881.003,833.003,855.503,788.174,470,885
29 Jan 20243,802.003,833.003,799.193,826.003,759.194,273,546
26 Jan 20243,762.003,823.503,759.003,823.503,756.735,051,668
25 Jan 20243,710.003,731.503,695.003,728.003,662.903,375,867
24 Jan 20243,727.503,750.003,703.503,724.003,658.975,370,059
23 Jan 20243,694.503,752.063,684.503,735.003,669.7810,841,444
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...