Australia markets closed

Unilever PLC (ULVR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4,087.50+53.00 (+1.31%)
As of 12:26PM BST. Market open.
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20234,049.504,091.004,044.004,087.504,087.50475,473
28 Sept 20234,031.004,041.003,982.504,034.504,034.504,293,631
27 Sept 20234,073.504,085.334,026.504,032.004,032.004,699,412
26 Sept 20234,080.504,110.004,061.504,064.004,064.002,822,892
25 Sept 20234,114.504,130.004,073.004,081.004,081.0012,234,995
22 Sept 20234,120.004,149.504,100.004,116.004,116.005,684,860
21 Sept 20234,097.504,166.004,093.004,135.004,135.003,313,371
20 Sept 20234,102.004,131.004,093.504,115.504,115.504,196,172
19 Sept 20234,096.504,103.504,062.504,078.504,078.502,719,513
18 Sept 20234,093.004,127.004,072.504,103.004,103.003,645,192
15 Sept 20234,085.504,127.004,078.004,103.504,103.509,074,970
14 Sept 20234,039.004,072.504,014.004,063.504,063.502,928,266
13 Sept 20234,033.004,042.504,009.504,033.004,033.003,122,584
12 Sept 20234,056.504,078.004,036.004,036.004,036.002,408,351
11 Sept 20234,049.004,063.004,022.004,048.504,048.502,756,813
08 Sept 20234,036.004,047.004,004.004,042.504,042.507,101,500
07 Sept 20233,982.004,031.503,960.714,019.504,019.502,489,946
06 Sept 20233,983.503,990.503,929.003,981.503,981.502,146,560
05 Sept 20234,011.504,029.003,986.003,994.503,994.502,556,140
04 Sept 20234,035.504,055.504,021.504,026.004,026.00990,048
01 Sept 20234,030.004,043.604,011.504,029.004,029.002,065,549
31 Aug 20234,065.004,084.504,042.004,042.004,042.003,987,051
30 Aug 20234,068.004,078.504,047.504,065.504,065.501,769,849
29 Aug 20234,037.004,080.004,037.004,061.004,061.005,529,493
25 Aug 20234,033.504,058.004,025.504,036.504,036.501,873,302
24 Aug 20234,005.004,039.504,000.004,019.004,019.001,209,421
23 Aug 20233,971.004,022.003,963.003,997.503,997.502,825,312
22 Aug 20233,958.503,977.503,943.503,961.503,961.504,904,200
21 Aug 20233,982.504,013.503,959.503,969.003,969.002,750,266
18 Aug 20233,996.004,004.403,962.003,980.003,980.004,704,126
17 Aug 20234,030.004,035.004,004.004,016.004,016.002,669,827
16 Aug 20234,046.504,061.004,028.004,036.504,036.503,808,109
15 Aug 20234,096.004,096.504,030.004,049.004,049.002,003,031
14 Aug 20234,095.504,109.004,071.004,096.004,096.001,980,002
11 Aug 20234,126.504,135.504,075.004,082.504,082.505,196,039
10 Aug 20234,119.004,140.504,110.504,140.504,140.502,453,521
09 Aug 20234,095.504,116.004,088.504,111.504,111.504,969,642
08 Aug 20234,090.004,109.504,068.504,087.504,087.505,476,805
07 Aug 20234,079.504,093.104,053.504,090.504,090.502,264,597
04 Aug 20234,112.004,117.004,076.504,090.504,090.502,422,339
03 Aug 20234,145.004,181.504,088.004,121.504,121.505,010,100
03 Aug 202337 Dividend
02 Aug 20234,204.004,204.004,159.004,181.504,144.503,850,114
01 Aug 20234,205.004,213.004,171.504,201.504,164.322,083,158
31 July 20234,223.004,228.014,191.004,191.004,153.923,019,100
28 July 20234,184.004,238.504,177.504,223.504,186.137,262,884
27 July 20234,201.004,223.504,180.504,180.504,143.513,499,153
26 July 20234,197.504,199.504,159.504,184.004,146.984,736,989
25 July 20234,179.004,248.294,170.714,193.004,155.905,982,077
24 July 20234,068.004,083.003,975.004,018.503,982.945,919,387
21 July 20234,056.004,084.504,044.504,082.004,045.882,809,522
20 July 20234,066.504,083.334,019.004,052.004,016.155,577,737
19 July 20234,040.504,111.504,038.504,085.004,048.852,967,418
18 July 20233,999.004,018.503,997.004,015.503,979.972,497,873
17 July 20234,002.004,031.004,001.004,019.503,983.932,334,284
14 July 20233,985.504,004.503,976.003,992.503,957.172,744,830
13 July 20233,989.503,989.503,964.003,974.003,938.843,381,769
12 July 20233,952.003,992.503,945.503,983.503,948.256,244,144
11 July 20233,980.003,991.003,948.003,960.503,925.465,182,689
10 July 20233,990.004,011.003,983.503,996.003,960.643,270,581
07 July 20234,016.504,023.503,986.003,990.503,955.194,761,197
06 July 20234,080.504,083.504,022.004,039.004,003.264,222,553
05 July 20234,090.004,105.004,069.504,077.504,041.423,509,075
04 July 20234,131.504,134.004,083.504,083.504,047.372,717,240
03 July 20234,094.004,138.504,083.004,115.504,079.084,703,131
30 June 20234,080.504,109.504,070.004,097.504,061.244,426,970
29 June 20234,100.004,107.474,077.004,085.004,048.853,040,224
28 June 20234,076.004,102.504,068.004,091.504,055.304,680,185
27 June 20234,057.004,075.504,051.504,071.504,035.473,477,130
26 June 20234,080.004,082.504,050.994,060.004,024.084,036,345
23 June 20234,060.004,090.004,050.004,090.004,053.813,400,491
22 June 20234,044.504,061.004,018.004,057.004,021.104,418,856
21 June 20234,012.004,072.504,012.004,070.004,033.992,493,425
20 June 20234,026.004,081.504,020.004,055.004,019.122,988,239
19 June 20234,051.004,070.504,023.004,034.003,998.316,517,291
16 June 20234,028.004,071.614,016.504,059.504,023.5812,988,833
15 June 20233,975.504,033.503,969.004,021.003,985.427,540,001
14 June 20233,973.003,982.503,947.503,967.503,932.395,722,625
13 June 20233,992.003,999.503,934.503,965.503,930.415,696,629
12 June 20233,993.504,003.503,979.503,996.003,960.643,899,515
09 June 20234,022.504,022.503,946.293,970.003,934.873,620,845
08 June 20234,008.504,026.503,991.253,999.503,964.115,358,094
07 June 20234,039.504,069.004,017.004,025.003,989.382,685,391
06 June 20234,044.504,064.594,039.004,044.504,008.713,357,651
05 June 20234,089.504,104.504,053.504,071.004,034.983,498,794
02 June 20234,026.004,056.504,019.504,056.504,020.615,095,705
01 June 20234,046.004,062.004,017.004,018.003,982.454,723,617
31 May 20234,011.004,081.504,008.504,029.003,993.3512,545,232
30 May 20234,163.504,168.004,030.504,045.004,009.214,558,011
26 May 20234,156.504,178.504,137.504,169.004,132.114,435,669
25 May 20234,175.504,175.504,131.504,167.504,130.623,327,432
24 May 20234,188.004,197.504,134.004,172.004,135.083,889,479
23 May 20234,217.504,236.504,209.504,216.004,178.694,003,224
22 May 20234,280.504,291.004,224.504,229.004,191.585,779,303
19 May 20234,272.004,293.004,261.504,271.004,233.213,851,392
18 May 20234,290.004,315.004,262.084,265.004,227.263,584,813
18 May 202337.83 Dividend
17 May 20234,330.004,366.504,300.504,315.004,239.323,895,422
16 May 20234,338.504,361.404,325.504,343.004,266.833,607,212
15 May 20234,371.004,378.004,326.004,334.004,257.992,113,674
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...