Unilever PLC (ULVR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:26PM BST. Market open.
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 4,049.50 | 4,091.00 | 4,044.00 | 4,087.50 | 4,087.50 | 475,473 |
| 28 Sept 2023 | 4,031.00 | 4,041.00 | 3,982.50 | 4,034.50 | 4,034.50 | 4,293,631 |
| 27 Sept 2023 | 4,073.50 | 4,085.33 | 4,026.50 | 4,032.00 | 4,032.00 | 4,699,412 |
| 26 Sept 2023 | 4,080.50 | 4,110.00 | 4,061.50 | 4,064.00 | 4,064.00 | 2,822,892 |
| 25 Sept 2023 | 4,114.50 | 4,130.00 | 4,073.00 | 4,081.00 | 4,081.00 | 12,234,995 |
| 22 Sept 2023 | 4,120.00 | 4,149.50 | 4,100.00 | 4,116.00 | 4,116.00 | 5,684,860 |
| 21 Sept 2023 | 4,097.50 | 4,166.00 | 4,093.00 | 4,135.00 | 4,135.00 | 3,313,371 |
| 20 Sept 2023 | 4,102.00 | 4,131.00 | 4,093.50 | 4,115.50 | 4,115.50 | 4,196,172 |
| 19 Sept 2023 | 4,096.50 | 4,103.50 | 4,062.50 | 4,078.50 | 4,078.50 | 2,719,513 |
| 18 Sept 2023 | 4,093.00 | 4,127.00 | 4,072.50 | 4,103.00 | 4,103.00 | 3,645,192 |
| 15 Sept 2023 | 4,085.50 | 4,127.00 | 4,078.00 | 4,103.50 | 4,103.50 | 9,074,970 |
| 14 Sept 2023 | 4,039.00 | 4,072.50 | 4,014.00 | 4,063.50 | 4,063.50 | 2,928,266 |
| 13 Sept 2023 | 4,033.00 | 4,042.50 | 4,009.50 | 4,033.00 | 4,033.00 | 3,122,584 |
| 12 Sept 2023 | 4,056.50 | 4,078.00 | 4,036.00 | 4,036.00 | 4,036.00 | 2,408,351 |
| 11 Sept 2023 | 4,049.00 | 4,063.00 | 4,022.00 | 4,048.50 | 4,048.50 | 2,756,813 |
| 08 Sept 2023 | 4,036.00 | 4,047.00 | 4,004.00 | 4,042.50 | 4,042.50 | 7,101,500 |
| 07 Sept 2023 | 3,982.00 | 4,031.50 | 3,960.71 | 4,019.50 | 4,019.50 | 2,489,946 |
| 06 Sept 2023 | 3,983.50 | 3,990.50 | 3,929.00 | 3,981.50 | 3,981.50 | 2,146,560 |
| 05 Sept 2023 | 4,011.50 | 4,029.00 | 3,986.00 | 3,994.50 | 3,994.50 | 2,556,140 |
| 04 Sept 2023 | 4,035.50 | 4,055.50 | 4,021.50 | 4,026.00 | 4,026.00 | 990,048 |
| 01 Sept 2023 | 4,030.00 | 4,043.60 | 4,011.50 | 4,029.00 | 4,029.00 | 2,065,549 |
| 31 Aug 2023 | 4,065.00 | 4,084.50 | 4,042.00 | 4,042.00 | 4,042.00 | 3,987,051 |
| 30 Aug 2023 | 4,068.00 | 4,078.50 | 4,047.50 | 4,065.50 | 4,065.50 | 1,769,849 |
| 29 Aug 2023 | 4,037.00 | 4,080.00 | 4,037.00 | 4,061.00 | 4,061.00 | 5,529,493 |
| 25 Aug 2023 | 4,033.50 | 4,058.00 | 4,025.50 | 4,036.50 | 4,036.50 | 1,873,302 |
| 24 Aug 2023 | 4,005.00 | 4,039.50 | 4,000.00 | 4,019.00 | 4,019.00 | 1,209,421 |
| 23 Aug 2023 | 3,971.00 | 4,022.00 | 3,963.00 | 3,997.50 | 3,997.50 | 2,825,312 |
| 22 Aug 2023 | 3,958.50 | 3,977.50 | 3,943.50 | 3,961.50 | 3,961.50 | 4,904,200 |
| 21 Aug 2023 | 3,982.50 | 4,013.50 | 3,959.50 | 3,969.00 | 3,969.00 | 2,750,266 |
| 18 Aug 2023 | 3,996.00 | 4,004.40 | 3,962.00 | 3,980.00 | 3,980.00 | 4,704,126 |
| 17 Aug 2023 | 4,030.00 | 4,035.00 | 4,004.00 | 4,016.00 | 4,016.00 | 2,669,827 |
| 16 Aug 2023 | 4,046.50 | 4,061.00 | 4,028.00 | 4,036.50 | 4,036.50 | 3,808,109 |
| 15 Aug 2023 | 4,096.00 | 4,096.50 | 4,030.00 | 4,049.00 | 4,049.00 | 2,003,031 |
| 14 Aug 2023 | 4,095.50 | 4,109.00 | 4,071.00 | 4,096.00 | 4,096.00 | 1,980,002 |
| 11 Aug 2023 | 4,126.50 | 4,135.50 | 4,075.00 | 4,082.50 | 4,082.50 | 5,196,039 |
| 10 Aug 2023 | 4,119.00 | 4,140.50 | 4,110.50 | 4,140.50 | 4,140.50 | 2,453,521 |
| 09 Aug 2023 | 4,095.50 | 4,116.00 | 4,088.50 | 4,111.50 | 4,111.50 | 4,969,642 |
| 08 Aug 2023 | 4,090.00 | 4,109.50 | 4,068.50 | 4,087.50 | 4,087.50 | 5,476,805 |
| 07 Aug 2023 | 4,079.50 | 4,093.10 | 4,053.50 | 4,090.50 | 4,090.50 | 2,264,597 |
| 04 Aug 2023 | 4,112.00 | 4,117.00 | 4,076.50 | 4,090.50 | 4,090.50 | 2,422,339 |
| 03 Aug 2023 | 4,145.00 | 4,181.50 | 4,088.00 | 4,121.50 | 4,121.50 | 5,010,100 |
| 03 Aug 2023 | 37 Dividend | |||||
| 02 Aug 2023 | 4,204.00 | 4,204.00 | 4,159.00 | 4,181.50 | 4,144.50 | 3,850,114 |
| 01 Aug 2023 | 4,205.00 | 4,213.00 | 4,171.50 | 4,201.50 | 4,164.32 | 2,083,158 |
| 31 July 2023 | 4,223.00 | 4,228.01 | 4,191.00 | 4,191.00 | 4,153.92 | 3,019,100 |
| 28 July 2023 | 4,184.00 | 4,238.50 | 4,177.50 | 4,223.50 | 4,186.13 | 7,262,884 |
| 27 July 2023 | 4,201.00 | 4,223.50 | 4,180.50 | 4,180.50 | 4,143.51 | 3,499,153 |
| 26 July 2023 | 4,197.50 | 4,199.50 | 4,159.50 | 4,184.00 | 4,146.98 | 4,736,989 |
| 25 July 2023 | 4,179.00 | 4,248.29 | 4,170.71 | 4,193.00 | 4,155.90 | 5,982,077 |
| 24 July 2023 | 4,068.00 | 4,083.00 | 3,975.00 | 4,018.50 | 3,982.94 | 5,919,387 |
| 21 July 2023 | 4,056.00 | 4,084.50 | 4,044.50 | 4,082.00 | 4,045.88 | 2,809,522 |
| 20 July 2023 | 4,066.50 | 4,083.33 | 4,019.00 | 4,052.00 | 4,016.15 | 5,577,737 |
| 19 July 2023 | 4,040.50 | 4,111.50 | 4,038.50 | 4,085.00 | 4,048.85 | 2,967,418 |
| 18 July 2023 | 3,999.00 | 4,018.50 | 3,997.00 | 4,015.50 | 3,979.97 | 2,497,873 |
| 17 July 2023 | 4,002.00 | 4,031.00 | 4,001.00 | 4,019.50 | 3,983.93 | 2,334,284 |
| 14 July 2023 | 3,985.50 | 4,004.50 | 3,976.00 | 3,992.50 | 3,957.17 | 2,744,830 |
| 13 July 2023 | 3,989.50 | 3,989.50 | 3,964.00 | 3,974.00 | 3,938.84 | 3,381,769 |
| 12 July 2023 | 3,952.00 | 3,992.50 | 3,945.50 | 3,983.50 | 3,948.25 | 6,244,144 |
| 11 July 2023 | 3,980.00 | 3,991.00 | 3,948.00 | 3,960.50 | 3,925.46 | 5,182,689 |
| 10 July 2023 | 3,990.00 | 4,011.00 | 3,983.50 | 3,996.00 | 3,960.64 | 3,270,581 |
| 07 July 2023 | 4,016.50 | 4,023.50 | 3,986.00 | 3,990.50 | 3,955.19 | 4,761,197 |
| 06 July 2023 | 4,080.50 | 4,083.50 | 4,022.00 | 4,039.00 | 4,003.26 | 4,222,553 |
| 05 July 2023 | 4,090.00 | 4,105.00 | 4,069.50 | 4,077.50 | 4,041.42 | 3,509,075 |
| 04 July 2023 | 4,131.50 | 4,134.00 | 4,083.50 | 4,083.50 | 4,047.37 | 2,717,240 |
| 03 July 2023 | 4,094.00 | 4,138.50 | 4,083.00 | 4,115.50 | 4,079.08 | 4,703,131 |
| 30 June 2023 | 4,080.50 | 4,109.50 | 4,070.00 | 4,097.50 | 4,061.24 | 4,426,970 |
| 29 June 2023 | 4,100.00 | 4,107.47 | 4,077.00 | 4,085.00 | 4,048.85 | 3,040,224 |
| 28 June 2023 | 4,076.00 | 4,102.50 | 4,068.00 | 4,091.50 | 4,055.30 | 4,680,185 |
| 27 June 2023 | 4,057.00 | 4,075.50 | 4,051.50 | 4,071.50 | 4,035.47 | 3,477,130 |
| 26 June 2023 | 4,080.00 | 4,082.50 | 4,050.99 | 4,060.00 | 4,024.08 | 4,036,345 |
| 23 June 2023 | 4,060.00 | 4,090.00 | 4,050.00 | 4,090.00 | 4,053.81 | 3,400,491 |
| 22 June 2023 | 4,044.50 | 4,061.00 | 4,018.00 | 4,057.00 | 4,021.10 | 4,418,856 |
| 21 June 2023 | 4,012.00 | 4,072.50 | 4,012.00 | 4,070.00 | 4,033.99 | 2,493,425 |
| 20 June 2023 | 4,026.00 | 4,081.50 | 4,020.00 | 4,055.00 | 4,019.12 | 2,988,239 |
| 19 June 2023 | 4,051.00 | 4,070.50 | 4,023.00 | 4,034.00 | 3,998.31 | 6,517,291 |
| 16 June 2023 | 4,028.00 | 4,071.61 | 4,016.50 | 4,059.50 | 4,023.58 | 12,988,833 |
| 15 June 2023 | 3,975.50 | 4,033.50 | 3,969.00 | 4,021.00 | 3,985.42 | 7,540,001 |
| 14 June 2023 | 3,973.00 | 3,982.50 | 3,947.50 | 3,967.50 | 3,932.39 | 5,722,625 |
| 13 June 2023 | 3,992.00 | 3,999.50 | 3,934.50 | 3,965.50 | 3,930.41 | 5,696,629 |
| 12 June 2023 | 3,993.50 | 4,003.50 | 3,979.50 | 3,996.00 | 3,960.64 | 3,899,515 |
| 09 June 2023 | 4,022.50 | 4,022.50 | 3,946.29 | 3,970.00 | 3,934.87 | 3,620,845 |
| 08 June 2023 | 4,008.50 | 4,026.50 | 3,991.25 | 3,999.50 | 3,964.11 | 5,358,094 |
| 07 June 2023 | 4,039.50 | 4,069.00 | 4,017.00 | 4,025.00 | 3,989.38 | 2,685,391 |
| 06 June 2023 | 4,044.50 | 4,064.59 | 4,039.00 | 4,044.50 | 4,008.71 | 3,357,651 |
| 05 June 2023 | 4,089.50 | 4,104.50 | 4,053.50 | 4,071.00 | 4,034.98 | 3,498,794 |
| 02 June 2023 | 4,026.00 | 4,056.50 | 4,019.50 | 4,056.50 | 4,020.61 | 5,095,705 |
| 01 June 2023 | 4,046.00 | 4,062.00 | 4,017.00 | 4,018.00 | 3,982.45 | 4,723,617 |
| 31 May 2023 | 4,011.00 | 4,081.50 | 4,008.50 | 4,029.00 | 3,993.35 | 12,545,232 |
| 30 May 2023 | 4,163.50 | 4,168.00 | 4,030.50 | 4,045.00 | 4,009.21 | 4,558,011 |
| 26 May 2023 | 4,156.50 | 4,178.50 | 4,137.50 | 4,169.00 | 4,132.11 | 4,435,669 |
| 25 May 2023 | 4,175.50 | 4,175.50 | 4,131.50 | 4,167.50 | 4,130.62 | 3,327,432 |
| 24 May 2023 | 4,188.00 | 4,197.50 | 4,134.00 | 4,172.00 | 4,135.08 | 3,889,479 |
| 23 May 2023 | 4,217.50 | 4,236.50 | 4,209.50 | 4,216.00 | 4,178.69 | 4,003,224 |
| 22 May 2023 | 4,280.50 | 4,291.00 | 4,224.50 | 4,229.00 | 4,191.58 | 5,779,303 |
| 19 May 2023 | 4,272.00 | 4,293.00 | 4,261.50 | 4,271.00 | 4,233.21 | 3,851,392 |
| 18 May 2023 | 4,290.00 | 4,315.00 | 4,262.08 | 4,265.00 | 4,227.26 | 3,584,813 |
| 18 May 2023 | 37.83 Dividend | |||||
| 17 May 2023 | 4,330.00 | 4,366.50 | 4,300.50 | 4,315.00 | 4,239.32 | 3,895,422 |
| 16 May 2023 | 4,338.50 | 4,361.40 | 4,325.50 | 4,343.00 | 4,266.83 | 3,607,212 |
| 15 May 2023 | 4,371.00 | 4,378.00 | 4,326.00 | 4,334.00 | 4,257.99 | 2,113,674 |
| *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.
