Australia markets open in 7 hours 35 minutes

Unilever PLC (ULVR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4,172.90-6.60 (-0.16%)
At close: 06:23PM GMT
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20224,173.504,179.004,139.004,178.004,178.002,752,525
01 Dec 20224,147.004,181.004,134.004,179.504,179.503,855,871
30 Nov 20224,131.004,175.204,127.504,144.004,144.0012,735,301
29 Nov 20224,133.004,164.004,124.504,124.504,124.503,110,044
28 Nov 20224,113.004,163.004,100.504,155.004,155.002,728,226
25 Nov 20224,115.004,139.004,094.004,113.504,113.502,928,530
24 Nov 20224,099.004,124.504,091.004,120.004,120.001,444,643
23 Nov 20224,127.504,142.504,110.504,110.504,110.502,655,547
22 Nov 20224,099.004,128.004,090.004,116.504,116.502,847,320
21 Nov 20224,042.504,114.504,034.004,112.504,112.503,209,024
18 Nov 20224,053.504,066.504,029.004,040.504,040.504,936,798
17 Nov 20224,033.504,064.504,012.004,058.004,058.002,107,931
17 Nov 202237.22 Dividend
16 Nov 20224,057.004,080.504,043.964,064.504,027.283,147,276
15 Nov 20224,037.004,113.004,021.504,033.503,996.563,882,198
14 Nov 20223,982.504,049.503,963.504,032.503,995.575,238,464
11 Nov 20224,030.504,039.093,907.003,939.503,903.426,458,874
10 Nov 20224,072.004,093.004,042.504,043.004,005.985,315,302
09 Nov 20224,043.504,074.504,003.004,070.004,032.732,981,620
08 Nov 20224,017.504,057.504,009.004,056.504,019.354,112,713
07 Nov 20224,062.504,070.004,020.004,032.003,995.085,674,223
04 Nov 20223,991.004,064.503,978.684,053.504,016.383,561,252
03 Nov 20223,926.503,997.003,922.003,995.503,958.913,925,291
02 Nov 20223,965.003,993.503,923.503,949.003,912.844,137,686
01 Nov 20223,989.003,998.003,940.503,947.503,911.355,859,327
31 Oct 20223,938.503,994.503,918.503,974.503,938.106,779,269
28 Oct 20223,874.503,929.503,864.503,918.003,882.123,254,105
27 Oct 20223,893.503,908.003,825.003,865.003,829.614,255,339
26 Oct 20223,925.003,926.503,816.503,869.003,833.576,577,913
25 Oct 20223,941.503,953.503,896.003,926.503,890.543,041,522
24 Oct 20223,935.503,946.503,906.503,921.503,885.594,005,958
21 Oct 20223,879.003,977.003,870.003,943.503,907.393,234,953
20 Oct 20223,901.503,914.003,881.003,909.503,873.706,019,380
19 Oct 20223,901.003,920.503,887.503,899.503,863.792,831,157
18 Oct 20223,892.503,910.503,866.003,893.503,857.853,353,154
17 Oct 20223,882.003,907.503,855.003,858.503,823.177,012,072
14 Oct 20223,862.503,930.503,856.503,882.003,846.455,137,600
13 Oct 20223,922.503,927.003,797.503,838.003,802.854,216,578
12 Oct 20223,957.003,971.003,913.003,933.003,896.983,749,139
11 Oct 20223,920.503,960.503,907.003,945.503,909.373,466,285
10 Oct 20223,914.003,927.003,895.503,910.003,874.193,410,695
07 Oct 20223,917.503,951.503,917.503,927.503,891.533,208,320
06 Oct 20223,946.503,989.503,908.003,932.003,895.992,566,069
05 Oct 20223,906.503,967.003,904.003,947.503,911.355,530,481
04 Oct 20223,905.503,974.093,872.003,963.003,926.716,116,558
03 Oct 20223,911.503,926.503,868.503,876.503,841.003,960,057
30 Sept 20224,023.004,042.503,960.503,969.003,932.656,121,935
29 Sept 20224,090.504,129.004,050.504,080.504,043.1310,690,233
28 Sept 20224,030.004,083.604,004.004,065.004,027.7810,603,777
27 Sept 20224,127.504,131.004,068.504,078.504,041.155,807,413
26 Sept 20224,119.504,178.004,040.504,075.624,038.306,414,725
23 Sept 20224,056.004,060.003,966.004,026.503,989.634,230,926
22 Sept 20224,044.004,088.504,039.004,054.504,017.375,786,175
21 Sept 20223,956.504,061.503,945.004,052.504,015.395,908,161
20 Sept 20223,955.504,004.003,955.503,977.503,941.086,017,328
16 Sept 20223,964.503,992.503,936.503,944.003,907.887,237,891
15 Sept 20223,979.003,998.003,951.503,969.503,933.152,527,241
14 Sept 20224,006.504,012.503,950.003,965.503,929.193,205,246
13 Sept 20224,026.004,062.004,017.504,017.503,980.713,312,069
12 Sept 20223,995.004,030.003,973.134,020.503,983.684,934,875
09 Sept 20223,921.003,994.183,912.503,953.003,916.804,787,198
08 Sept 20223,925.003,955.503,870.003,911.503,875.683,404,391
07 Sept 20223,900.003,933.503,885.003,925.503,889.553,155,364
06 Sept 20223,863.003,933.003,863.003,917.003,881.133,327,123
05 Sept 20223,868.503,880.003,846.863,880.003,844.474,103,031
02 Sept 20223,878.003,910.503,869.503,906.003,870.233,483,180
01 Sept 20223,925.503,925.503,857.003,879.003,843.483,994,333
31 Aug 20223,935.003,950.003,885.503,925.503,889.555,769,699
30 Aug 20223,933.503,982.503,929.503,943.503,907.395,076,771
26 Aug 20223,976.503,996.003,925.003,935.003,898.972,678,656
25 Aug 20223,981.503,997.533,937.003,967.003,930.674,031,051
24 Aug 20223,930.003,995.003,919.503,991.003,954.453,127,716
23 Aug 20223,996.503,999.003,922.003,941.503,905.412,968,462
22 Aug 20223,998.504,026.503,973.004,006.003,969.322,123,369
19 Aug 20223,935.504,010.003,927.504,004.003,967.333,502,791
18 Aug 20223,948.503,952.003,909.003,938.003,901.943,359,617
17 Aug 20223,919.503,941.503,911.503,940.503,904.425,038,476
16 Aug 20223,950.003,953.003,903.503,921.503,885.593,804,711
15 Aug 20223,926.503,941.503,905.503,932.503,896.494,536,915
12 Aug 20223,902.003,912.503,883.503,905.503,869.742,678,357
11 Aug 20223,955.503,960.503,891.503,921.003,885.094,361,442
10 Aug 20223,969.003,984.003,932.003,948.503,912.345,521,552
09 Aug 20224,008.504,013.343,970.503,993.503,956.935,718,338
08 Aug 20223,988.004,018.503,951.004,002.003,965.352,977,281
05 Aug 20223,988.004,006.503,960.003,971.003,934.641,816,188
04 Aug 20223,978.504,017.503,949.003,988.503,951.982,090,664
04 Aug 202236.33 Dividend
03 Aug 20223,979.504,018.503,951.814,015.003,942.243,171,124
02 Aug 20223,991.004,024.503,987.003,996.003,923.582,147,392
01 Aug 20223,982.004,008.003,975.503,989.003,916.712,734,057
29 July 20223,966.504,008.103,960.504,003.503,930.944,186,969
28 July 20223,976.503,983.503,935.503,970.003,898.053,078,779
27 July 20224,107.504,109.503,990.003,995.503,923.094,494,617
26 July 20223,964.504,041.403,955.504,032.003,958.935,738,171
25 July 20223,907.503,941.503,892.503,916.503,845.523,472,193
22 July 20223,910.503,932.003,886.503,911.503,840.612,867,826
21 July 20223,897.003,908.503,854.003,889.003,818.523,185,959
20 July 20223,939.003,974.003,888.503,893.003,822.457,098,653
19 July 20223,849.003,977.503,849.003,943.003,871.545,609,025
18 July 20223,895.503,927.443,853.503,865.003,794.954,223,643
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...