Unilever PLC (ULVR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:21PM GMT
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Mar 2023 | 0.00 | 0.00 | 0.00 | 4,082.50 | 4,082.50 | 8,360 |
| 17 Mar 2023 | 4,087.00 | 4,101.66 | 4,033.00 | 4,047.50 | 4,047.50 | 11,615,093 |
| 16 Mar 2023 | 4,071.50 | 4,146.00 | 4,063.00 | 4,087.00 | 4,087.00 | 4,225,088 |
| 15 Mar 2023 | 4,074.50 | 4,085.00 | 4,021.00 | 4,040.50 | 4,040.50 | 3,940,434 |
| 14 Mar 2023 | 4,041.00 | 4,073.00 | 4,019.00 | 4,073.00 | 4,073.00 | 3,985,804 |
| 13 Mar 2023 | 4,068.00 | 4,112.00 | 4,026.00 | 4,056.00 | 4,056.00 | 7,201,252 |
| 10 Mar 2023 | 4,092.00 | 4,132.00 | 4,053.00 | 4,069.00 | 4,069.00 | 2,573,576 |
| 09 Mar 2023 | 4,124.00 | 4,129.50 | 4,098.00 | 4,112.00 | 4,112.00 | 4,487,959 |
| 08 Mar 2023 | 4,115.50 | 4,868.64 | 4,091.29 | 4,124.00 | 4,124.00 | 12,437,490 |
| 07 Mar 2023 | 4,100.50 | 4,132.50 | 4,087.00 | 4,120.50 | 4,120.50 | 2,580,628 |
| 06 Mar 2023 | 4,146.00 | 4,147.50 | 4,105.00 | 4,107.00 | 4,107.00 | 2,363,653 |
| 03 Mar 2023 | 4,200.00 | 4,200.00 | 4,135.50 | 4,145.50 | 4,145.50 | 3,638,772 |
| 02 Mar 2023 | 4,124.50 | 4,194.00 | 4,122.50 | 4,188.50 | 4,188.50 | 2,244,641 |
| 01 Mar 2023 | 4,120.00 | 4,164.00 | 4,115.00 | 4,137.50 | 4,137.50 | 4,727,344 |
| 28 Feb 2023 | 4,181.50 | 4,186.50 | 4,114.50 | 4,136.00 | 4,136.00 | 4,477,584 |
| 27 Feb 2023 | 4,193.50 | 4,219.46 | 4,189.50 | 4,194.00 | 4,194.00 | 2,821,485 |
| 24 Feb 2023 | 4,211.50 | 4,213.00 | 4,174.68 | 4,191.50 | 4,191.50 | 3,276,094 |
| 23 Feb 2023 | 4,222.50 | 4,232.00 | 4,189.50 | 4,193.50 | 4,193.50 | 2,058,859 |
| 23 Feb 2023 | 38.12 Dividend | |||||
| 22 Feb 2023 | 4,235.00 | 4,272.50 | 4,226.00 | 4,266.50 | 4,228.38 | 6,100,119 |
| 21 Feb 2023 | 4,207.50 | 4,246.50 | 4,206.50 | 4,238.50 | 4,200.63 | 6,581,168 |
| 20 Feb 2023 | 4,240.00 | 4,246.00 | 4,206.00 | 4,210.50 | 4,172.88 | 1,708,167 |
| 17 Feb 2023 | 4,226.00 | 4,251.00 | 4,218.00 | 4,235.50 | 4,197.66 | 3,903,033 |
| 16 Feb 2023 | 4,277.00 | 4,285.00 | 4,218.50 | 4,231.00 | 4,193.20 | 3,092,894 |
| 15 Feb 2023 | 4,246.50 | 4,270.50 | 4,243.00 | 4,267.50 | 4,229.37 | 4,445,678 |
| 14 Feb 2023 | 4,280.00 | 4,299.50 | 4,262.50 | 4,266.50 | 4,228.38 | 3,902,739 |
| 13 Feb 2023 | 4,139.00 | 4,267.00 | 4,114.00 | 4,262.00 | 4,223.92 | 4,756,349 |
| 10 Feb 2023 | 4,106.00 | 4,141.00 | 4,099.75 | 4,132.50 | 4,095.58 | 5,346,945 |
| 09 Feb 2023 | 4,135.00 | 4,155.50 | 4,096.00 | 4,109.00 | 4,072.29 | 5,497,614 |
| 08 Feb 2023 | 4,100.50 | 4,123.50 | 4,093.00 | 4,099.50 | 4,062.87 | 4,670,940 |
| 07 Feb 2023 | 4,145.50 | 4,150.00 | 4,097.00 | 4,104.00 | 4,067.33 | 4,462,386 |
| 06 Feb 2023 | 4,166.00 | 4,183.00 | 4,145.00 | 4,163.50 | 4,126.30 | 3,279,968 |
| 03 Feb 2023 | 4,101.00 | 4,175.00 | 4,095.50 | 4,171.00 | 4,133.73 | 4,127,178 |
| 02 Feb 2023 | 4,138.00 | 4,145.50 | 4,068.50 | 4,102.00 | 4,065.35 | 3,233,875 |
| 01 Feb 2023 | 4,135.00 | 4,135.00 | 4,099.00 | 4,133.00 | 4,096.07 | 3,464,527 |
| 31 Jan 2023 | 4,062.00 | 4,125.50 | 4,048.00 | 4,108.50 | 4,071.79 | 4,837,928 |
| 30 Jan 2023 | 4,029.50 | 4,075.00 | 4,023.70 | 4,072.00 | 4,035.62 | 4,712,871 |
| 27 Jan 2023 | 4,044.00 | 4,059.00 | 4,010.75 | 4,021.00 | 3,985.07 | 3,015,526 |
| 26 Jan 2023 | 4,084.50 | 4,094.00 | 4,023.50 | 4,043.50 | 4,007.37 | 3,119,827 |
| 25 Jan 2023 | 4,111.00 | 4,118.00 | 4,047.50 | 4,060.50 | 4,024.22 | 3,447,400 |
| 24 Jan 2023 | 4,109.50 | 4,115.00 | 4,073.50 | 4,099.50 | 4,062.87 | 7,395,572 |
| 23 Jan 2023 | 4,106.00 | 4,123.50 | 4,096.50 | 4,105.50 | 4,068.82 | 4,248,023 |
| 20 Jan 2023 | 4,078.00 | 4,104.00 | 4,050.00 | 4,089.50 | 4,052.96 | 4,280,164 |
| 19 Jan 2023 | 4,101.00 | 4,138.50 | 4,053.00 | 4,091.50 | 4,054.94 | 6,022,815 |
| 18 Jan 2023 | 4,159.50 | 4,166.00 | 4,087.50 | 4,095.00 | 4,058.41 | 4,991,091 |
| 17 Jan 2023 | 4,182.50 | 4,200.00 | 4,154.00 | 4,165.50 | 4,128.28 | 4,060,199 |
| 16 Jan 2023 | 4,219.00 | 4,238.50 | 4,205.50 | 4,230.00 | 4,192.21 | 2,514,334 |
| 13 Jan 2023 | 4,197.50 | 4,233.00 | 4,184.50 | 4,215.50 | 4,177.84 | 2,805,084 |
| 12 Jan 2023 | 4,204.00 | 4,219.30 | 4,154.00 | 4,185.00 | 4,147.61 | 2,967,973 |
| 11 Jan 2023 | 4,190.50 | 4,229.50 | 4,180.00 | 4,190.50 | 4,153.06 | 4,434,120 |
| 10 Jan 2023 | 4,195.00 | 4,213.00 | 4,173.00 | 4,198.00 | 4,160.49 | 5,797,050 |
| 09 Jan 2023 | 4,202.00 | 4,202.00 | 4,153.50 | 4,195.00 | 4,157.52 | 5,403,367 |
| 06 Jan 2023 | 4,213.50 | 4,220.50 | 4,187.60 | 4,201.50 | 4,163.96 | 2,947,334 |
| 05 Jan 2023 | 4,212.00 | 4,235.00 | 4,179.50 | 4,201.00 | 4,163.47 | 2,898,487 |
| 04 Jan 2023 | 4,198.00 | 4,248.00 | 4,198.00 | 4,227.00 | 4,189.23 | 2,689,606 |
| 03 Jan 2023 | 4,159.00 | 4,206.50 | 4,144.50 | 4,193.50 | 4,156.03 | 5,548,910 |
| 30 Dec 2022 | 4,183.00 | 4,201.20 | 4,174.50 | 4,182.00 | 4,144.63 | 3,154,849 |
| 29 Dec 2022 | 4,199.00 | 4,212.50 | 4,160.00 | 4,202.00 | 4,164.46 | 2,344,222 |
| 28 Dec 2022 | 4,236.50 | 4,248.00 | 4,197.00 | 4,205.50 | 4,167.92 | 1,963,300 |
| 23 Dec 2022 | 4,223.50 | 4,229.50 | 4,200.50 | 4,214.00 | 4,176.35 | 896,511 |
| 22 Dec 2022 | 4,223.00 | 4,249.50 | 4,209.00 | 4,213.00 | 4,175.36 | 3,633,893 |
| 21 Dec 2022 | 4,166.00 | 4,225.00 | 4,153.50 | 4,225.00 | 4,187.25 | 2,616,741 |
| 20 Dec 2022 | 4,165.00 | 4,180.50 | 4,147.50 | 4,156.50 | 4,119.36 | 5,470,519 |
| 19 Dec 2022 | 4,146.00 | 4,173.50 | 4,136.00 | 4,173.50 | 4,136.21 | 3,862,211 |
| 16 Dec 2022 | 4,137.50 | 4,173.00 | 4,073.00 | 4,141.00 | 4,104.00 | 9,522,237 |
| 15 Dec 2022 | 4,141.00 | 4,155.50 | 4,114.00 | 4,137.00 | 4,100.04 | 4,085,263 |
| 14 Dec 2022 | 4,100.00 | 4,159.50 | 4,085.50 | 4,150.50 | 4,113.42 | 4,486,405 |
| 13 Dec 2022 | 4,135.50 | 4,136.00 | 4,087.50 | 4,105.50 | 4,068.82 | 3,628,282 |
| 12 Dec 2022 | 4,121.00 | 4,150.50 | 4,114.00 | 4,122.00 | 4,085.17 | 6,527,176 |
| 09 Dec 2022 | 4,134.00 | 4,167.00 | 4,118.50 | 4,125.50 | 4,088.64 | 6,803,533 |
| 08 Dec 2022 | 4,170.50 | 4,226.00 | 4,130.50 | 4,161.00 | 4,123.82 | 4,477,913 |
| 07 Dec 2022 | 4,204.00 | 4,229.50 | 4,151.85 | 4,161.00 | 4,123.82 | 3,826,026 |
| 06 Dec 2022 | 4,194.50 | 4,216.00 | 4,176.00 | 4,186.00 | 4,148.60 | 5,001,184 |
| 05 Dec 2022 | 4,175.00 | 4,182.60 | 4,123.08 | 4,179.00 | 4,141.66 | 2,607,670 |
| 02 Dec 2022 | 4,173.50 | 4,179.00 | 4,139.00 | 4,178.00 | 4,140.67 | 2,752,525 |
| 01 Dec 2022 | 4,147.00 | 4,181.00 | 4,134.00 | 4,179.50 | 4,142.16 | 3,855,871 |
| 30 Nov 2022 | 4,131.00 | 4,175.20 | 4,127.50 | 4,144.00 | 4,106.97 | 12,735,301 |
| 29 Nov 2022 | 4,133.00 | 4,164.00 | 4,124.50 | 4,124.50 | 4,087.65 | 3,110,044 |
| 28 Nov 2022 | 4,113.00 | 4,163.00 | 4,100.50 | 4,155.00 | 4,117.88 | 2,728,226 |
| 25 Nov 2022 | 4,115.00 | 4,139.00 | 4,094.00 | 4,113.50 | 4,076.75 | 2,928,530 |
| 24 Nov 2022 | 4,099.00 | 4,124.50 | 4,091.00 | 4,120.00 | 4,083.19 | 1,444,643 |
| 23 Nov 2022 | 4,127.50 | 4,142.50 | 4,110.50 | 4,110.50 | 4,073.77 | 2,655,547 |
| 22 Nov 2022 | 4,099.00 | 4,128.00 | 4,090.00 | 4,116.50 | 4,079.72 | 2,847,320 |
| 21 Nov 2022 | 4,042.50 | 4,114.50 | 4,034.00 | 4,112.50 | 4,075.76 | 3,209,024 |
| 18 Nov 2022 | 4,053.50 | 4,066.50 | 4,029.00 | 4,040.50 | 4,004.40 | 4,936,798 |
| 17 Nov 2022 | 4,033.50 | 4,064.50 | 4,012.00 | 4,058.00 | 4,021.74 | 2,107,931 |
| 17 Nov 2022 | 37.22 Dividend | |||||
| 16 Nov 2022 | 4,057.00 | 4,080.50 | 4,043.96 | 4,064.50 | 3,991.30 | 3,147,276 |
| 15 Nov 2022 | 4,037.00 | 4,113.00 | 4,021.50 | 4,033.50 | 3,960.86 | 3,882,198 |
| 14 Nov 2022 | 3,982.50 | 4,049.50 | 3,963.50 | 4,032.50 | 3,959.87 | 5,238,464 |
| 11 Nov 2022 | 4,030.50 | 4,039.09 | 3,907.00 | 3,939.50 | 3,868.55 | 6,458,874 |
| 10 Nov 2022 | 4,072.00 | 4,093.00 | 4,042.50 | 4,043.00 | 3,970.18 | 5,315,302 |
| 09 Nov 2022 | 4,043.50 | 4,074.50 | 4,003.00 | 4,070.00 | 3,996.70 | 2,981,620 |
| 08 Nov 2022 | 4,017.50 | 4,057.50 | 4,009.00 | 4,056.50 | 3,983.44 | 4,112,713 |
| 07 Nov 2022 | 4,062.50 | 4,070.00 | 4,020.00 | 4,032.00 | 3,959.38 | 5,674,223 |
| 04 Nov 2022 | 3,991.00 | 4,064.50 | 3,978.68 | 4,053.50 | 3,980.50 | 3,561,252 |
| 03 Nov 2022 | 3,926.50 | 3,997.00 | 3,922.00 | 3,995.50 | 3,923.54 | 3,925,291 |
| 02 Nov 2022 | 3,965.00 | 3,993.50 | 3,923.50 | 3,949.00 | 3,877.88 | 4,137,686 |
| 01 Nov 2022 | 3,989.00 | 3,998.00 | 3,940.50 | 3,947.50 | 3,876.40 | 5,859,327 |
| 31 Oct 2022 | 3,938.50 | 3,994.50 | 3,918.50 | 3,974.50 | 3,902.92 | 6,779,269 |
| *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.
