LSE - Delayed Quote GBp

Unilever PLC (ULVR.L)

4,719.00
+18.00
+(0.38%)
At close: May 9 at 4:39:53 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 9, 20254,732.004,741.004,692.004,719.004,719.002,390,372
May 8, 20254,826.004,828.004,701.004,701.004,701.002,929,808
May 7, 20254,783.004,799.004,767.004,798.004,798.003,364,539
May 6, 20254,810.004,813.004,757.004,780.004,780.004,758,397
May 2, 20254,739.004,785.004,722.004,766.004,766.002,522,943
May 1, 20254,795.004,795.004,719.004,726.004,726.001,511,140
Apr 30, 20254,723.004,789.004,696.004,759.004,759.006,344,953
Apr 29, 20254,694.004,712.004,651.004,687.004,687.004,089,312
Apr 28, 20254,706.004,738.004,678.004,699.004,699.002,250,146
Apr 25, 20254,746.004,766.004,677.004,685.004,685.002,917,624
Apr 24, 20254,750.004,870.004,750.004,791.004,791.005,177,871
Apr 23, 20254,896.004,899.004,759.004,816.004,816.005,155,141
Apr 22, 20254,825.004,910.004,818.004,881.004,881.005,888,999
Apr 17, 20254,723.004,808.004,604.504,806.004,806.006,760,714
Apr 16, 20254,729.004,758.004,711.004,749.004,749.003,186,978
Apr 15, 20254,705.004,713.004,670.004,687.004,687.003,543,800
Apr 14, 20254,710.004,713.004,656.004,692.004,692.003,938,228
Apr 11, 20254,597.004,682.004,595.004,671.004,671.006,097,514
Apr 10, 20254,542.004,637.004,478.004,570.004,570.007,210,883
Apr 9, 20254,539.004,569.004,460.004,503.004,503.006,060,684
Apr 8, 20254,517.004,618.004,426.004,584.004,584.009,595,050
Apr 7, 20254,542.004,586.004,438.004,475.004,475.009,382,704
Apr 4, 20254,807.004,858.004,679.004,694.004,694.007,268,821
Apr 3, 20254,637.004,787.004,616.004,784.004,784.005,672,260
Apr 2, 20254,612.004,654.004,590.004,644.004,644.003,278,274
Apr 1, 20254,623.004,656.004,606.004,620.004,620.003,988,701
Mar 31, 20254,583.004,636.004,573.004,610.004,610.005,728,063
Mar 28, 20254,507.004,590.004,507.004,587.004,587.004,034,098
Mar 27, 20254,496.004,537.004,468.004,518.004,518.004,026,118
Mar 26, 20254,493.004,515.004,475.004,490.004,490.003,483,867
Mar 25, 20254,490.004,528.004,480.004,490.004,490.008,341,896
Mar 24, 20254,556.004,566.004,499.004,499.004,499.003,516,946
Mar 21, 20254,582.004,584.004,534.004,556.004,556.008,181,697
Mar 20, 20254,541.004,587.004,532.004,564.004,564.004,327,693
Mar 19, 20254,506.004,552.004,506.004,526.004,526.004,931,675
Mar 18, 20254,612.004,614.004,501.004,529.004,529.003,473,917
Mar 17, 20254,520.004,602.004,515.004,596.004,596.006,260,950
Mar 14, 20254,540.004,557.004,510.004,540.004,540.003,878,289
Mar 13, 20254,560.004,587.004,498.004,525.004,525.006,606,111
Mar 12, 20254,609.004,622.004,568.004,583.004,583.005,617,361
Mar 11, 20254,700.004,716.004,575.004,586.004,586.006,360,779
Mar 10, 20254,586.004,747.004,578.004,709.004,709.006,627,316
Mar 7, 20254,533.004,621.004,519.004,607.004,607.004,537,000
Mar 6, 20254,520.004,542.004,470.004,538.004,538.005,037,136
Mar 5, 20254,565.004,568.004,517.004,538.004,538.005,315,921
Mar 4, 20254,569.004,651.004,543.004,617.004,617.005,133,380
Mar 3, 20254,486.004,546.004,473.004,539.004,539.004,182,876
Feb 28, 20254,441.004,506.004,435.004,487.004,487.009,971,915
Feb 27, 2025 37.75 Dividend
Feb 27, 20254,362.004,446.004,353.004,445.004,445.004,574,627
Feb 26, 20254,409.004,432.004,396.004,426.004,425.623,705,697
Feb 25, 20254,395.004,427.004,329.004,426.004,425.626,456,599
Feb 24, 20254,420.004,483.004,404.004,483.004,482.625,241,025
Feb 21, 20254,366.004,397.004,355.004,397.004,396.634,832,994
Feb 20, 20254,415.004,418.004,332.504,380.004,379.634,531,609
Feb 19, 20254,347.004,401.004,332.004,401.004,400.624,284,087
Feb 18, 20254,384.004,394.004,311.004,340.004,339.633,092,267
Feb 17, 20254,357.004,391.004,352.004,380.004,379.633,146,568
Feb 14, 20254,465.004,485.004,394.004,399.004,398.635,474,256
Feb 13, 20254,558.004,584.004,378.004,483.004,482.6213,431,910
Feb 12, 20254,749.004,761.004,722.004,751.004,750.593,834,903
Feb 11, 20254,726.004,750.004,708.004,723.004,722.603,905,711
Feb 10, 20254,695.004,738.004,688.004,708.004,707.605,131,092
Feb 7, 20254,656.004,698.004,653.004,698.004,697.602,746,000
Feb 6, 20254,660.004,691.004,641.004,666.004,665.602,134,685
Feb 5, 20254,574.004,653.004,572.004,633.004,632.602,257,082
Feb 4, 20254,627.004,633.004,593.004,603.004,602.612,675,855
Feb 3, 20254,595.004,655.004,593.004,637.004,636.606,458,865
Jan 31, 20254,680.004,686.004,625.004,632.004,631.604,172,849
Jan 30, 20254,624.004,676.004,606.004,662.004,661.602,422,125
Jan 29, 20254,608.004,649.004,573.004,622.004,621.613,585,729
Jan 28, 20254,652.004,698.004,640.004,645.004,644.602,502,448
Jan 27, 20254,544.004,648.004,531.004,643.004,642.603,407,747
Jan 24, 20254,577.004,593.004,538.004,544.004,543.611,828,858
Jan 23, 20254,567.004,607.004,564.004,595.004,594.616,781,633
Jan 22, 20254,612.004,642.004,554.224,570.004,569.617,172,999
Jan 21, 20254,618.004,626.004,598.004,615.004,614.613,073,196
Jan 20, 20254,565.004,618.004,564.004,601.004,600.613,336,149
Jan 17, 20254,558.004,598.004,539.004,587.004,586.613,923,555
Jan 16, 20254,471.004,515.004,467.004,515.004,514.613,282,453
Jan 15, 20254,471.004,484.004,452.004,464.004,463.623,292,569
Jan 14, 20254,504.004,515.004,478.004,480.004,479.624,639,113
Jan 13, 20254,506.004,543.004,490.004,531.004,530.611,844,506
Jan 10, 20254,584.004,595.004,495.004,534.004,533.612,006,530
Jan 9, 20254,587.004,596.004,566.004,582.004,581.612,715,004
Jan 8, 20254,489.004,527.004,475.004,527.004,526.612,231,437
Jan 7, 20254,423.004,508.004,423.004,497.004,496.623,854,694
Jan 6, 20254,520.004,533.004,426.004,448.004,447.623,286,017
Jan 3, 20254,570.004,614.004,554.004,561.004,560.611,797,833
Jan 2, 20254,541.004,600.004,529.004,590.004,589.611,610,879
Dec 31, 20244,519.004,549.004,505.004,548.004,547.61812,775
Dec 30, 20244,574.004,576.004,523.004,535.004,534.611,453,892
Dec 27, 20244,568.004,582.004,538.004,577.004,576.611,223,677
Dec 24, 20244,554.004,567.004,545.004,563.004,562.61429,210
Dec 23, 20244,517.004,570.004,500.004,555.004,554.612,386,146
Dec 20, 20244,579.004,584.004,522.004,559.004,558.617,470,978
Dec 19, 20244,583.004,601.004,558.004,581.004,580.612,685,991
Dec 18, 20244,657.004,662.004,601.004,608.004,607.613,535,740
Dec 17, 20244,677.004,679.004,617.004,652.004,651.606,726,736
Dec 16, 20244,654.004,681.004,640.004,678.004,677.602,557,208
Dec 13, 20244,643.004,663.004,635.564,663.004,662.601,792,599
Dec 12, 20244,584.004,642.004,546.004,642.004,641.602,641,829
Dec 11, 20244,584.004,637.004,583.004,621.004,620.611,728,802
Dec 10, 20244,608.004,616.004,570.004,601.004,600.612,168,724
Dec 9, 20244,611.004,613.004,565.004,606.004,605.613,753,668
Dec 6, 20244,678.004,683.004,620.004,626.004,625.612,608,497
Dec 5, 20244,683.004,685.004,658.004,667.004,666.603,840,823
Dec 4, 20244,684.004,685.004,625.004,668.004,667.603,441,652
Dec 3, 20244,723.004,747.004,693.004,694.004,693.603,071,653
Dec 2, 20244,719.004,753.004,703.004,742.004,741.605,476,711
Nov 29, 20244,714.004,729.004,690.604,701.004,700.602,327,533
Nov 28, 20244,723.004,736.444,712.004,730.004,729.604,868,857
Nov 27, 20244,709.004,737.004,702.004,733.004,732.603,882,057
Nov 26, 20244,691.004,712.004,673.004,692.004,691.603,390,960
Nov 25, 20244,698.004,714.004,672.004,684.004,683.607,339,691
Nov 22, 20244,565.004,697.394,560.004,692.004,691.603,944,750
Nov 21, 20244,526.004,555.004,513.004,542.004,541.613,828,830
Nov 20, 20244,555.004,556.004,530.004,539.004,538.612,431,983
Nov 19, 20244,555.004,570.504,531.674,557.004,556.613,837,392
Nov 18, 20244,552.004,558.004,523.004,555.004,554.613,690,098
Nov 15, 20244,531.004,542.004,494.004,542.004,541.613,715,681
Nov 14, 20244,508.004,547.004,474.564,527.004,526.613,790,643
Nov 13, 20244,503.004,517.004,482.004,515.004,514.614,489,010
Nov 12, 20244,516.004,524.004,478.004,513.004,512.624,643,677
Nov 11, 20244,554.004,558.004,519.004,529.004,528.612,333,735
Nov 8, 20244,554.004,562.004,517.004,537.004,536.613,360,180
Nov 7, 2024 36.629997 Dividend
Nov 7, 20244,565.004,600.004,544.004,549.004,548.612,939,410
Nov 6, 20244,751.004,753.954,591.004,603.004,602.245,129,739
Nov 5, 20244,739.004,749.004,706.004,726.004,725.223,766,152
Nov 4, 20244,730.004,773.004,730.004,733.004,732.223,053,288
Nov 1, 20244,690.004,772.004,690.004,753.004,752.224,079,058
Oct 31, 20244,721.004,736.004,674.004,730.004,729.228,147,548
Oct 30, 20244,770.004,785.794,734.004,745.004,744.222,457,875
Oct 29, 20244,835.004,840.004,768.004,780.004,779.212,817,233
Oct 28, 20244,778.004,812.004,761.004,809.004,808.212,932,848
Oct 25, 20244,787.004,791.004,744.564,762.004,761.212,131,921
Oct 24, 20244,759.004,848.004,743.004,790.004,789.213,424,030
Oct 23, 20244,721.004,768.004,631.004,653.004,652.236,937,608
Oct 22, 20244,768.004,785.004,744.494,759.004,758.222,446,418
Oct 21, 20244,813.004,832.004,790.004,790.004,789.211,977,685
Oct 18, 20244,809.004,832.254,746.794,831.004,830.204,338,474
Oct 17, 20244,870.004,875.004,804.004,857.004,856.204,253,262
Oct 16, 20244,865.004,899.004,840.004,851.004,850.203,469,848
Oct 15, 20244,844.004,885.004,835.004,867.004,866.206,341,964
Oct 14, 20244,795.004,827.004,792.004,822.004,821.211,444,951
Oct 11, 20244,772.004,812.004,768.004,806.004,805.211,896,086
Oct 10, 20244,801.004,811.004,773.004,785.004,784.212,275,479
Oct 9, 20244,808.004,826.004,789.164,807.004,806.211,941,617
Oct 8, 20244,754.004,788.004,743.034,781.004,780.212,261,057
Oct 7, 20244,787.004,796.004,768.114,770.004,769.213,221,364
Oct 4, 20244,785.004,792.004,753.004,784.004,783.213,410,810
Oct 3, 20244,859.004,885.004,797.004,801.004,800.212,785,239
Oct 2, 20244,881.004,895.004,828.004,843.004,842.203,389,289
Oct 1, 20244,842.004,875.004,832.004,864.004,863.203,285,386
Sep 30, 20244,901.004,906.004,838.904,839.004,838.206,653,520
Sep 27, 20244,874.004,914.004,858.004,894.004,893.195,557,112
Sep 26, 20244,927.004,937.004,803.504,867.004,866.205,300,587
Sep 25, 20244,839.004,906.004,836.004,901.004,900.194,650,643
Sep 24, 20244,854.004,867.004,816.004,857.004,856.204,838,800
Sep 23, 20244,853.004,886.504,837.004,872.004,871.202,603,013
Sep 20, 20244,843.004,876.004,831.004,853.004,852.207,283,962
Sep 19, 20244,899.004,915.004,845.004,853.004,852.204,678,124
Sep 18, 20244,922.004,950.004,874.004,878.004,877.204,594,172
Sep 17, 20244,998.005,006.004,905.004,937.004,936.193,375,059
Sep 16, 20244,937.004,967.004,936.004,950.004,949.182,152,922
Sep 13, 20244,945.004,963.004,936.004,939.004,938.193,576,271
Sep 12, 20244,999.005,002.004,923.004,926.004,925.193,324,850
Sep 11, 20245,012.005,012.004,960.004,968.004,967.182,425,312
Sep 10, 20245,016.005,032.005,000.005,000.004,999.185,264,766
Sep 9, 20244,992.005,034.004,977.005,034.005,033.172,014,940
Sep 6, 20244,949.004,987.004,938.004,985.004,984.183,282,681
Sep 5, 20244,956.004,999.004,945.004,984.004,983.182,701,582
Sep 4, 20244,941.004,962.004,933.004,962.004,961.183,755,961
Sep 3, 20244,935.004,958.004,910.194,958.004,957.184,641,781
Sep 2, 20244,914.004,934.004,899.004,916.004,915.194,013,577
Aug 30, 20244,942.004,954.004,896.004,906.004,905.194,201,965
Aug 29, 20244,863.004,912.004,861.004,912.004,911.192,936,853
Aug 28, 20244,842.004,870.004,835.004,867.004,866.201,999,010
Aug 27, 20244,830.004,870.004,818.004,841.004,840.205,720,230
Aug 23, 20244,790.004,812.004,774.004,811.004,810.212,804,904
Aug 22, 20244,780.004,821.004,780.004,791.004,790.214,143,983
Aug 21, 20244,719.004,733.004,709.004,733.004,732.222,538,334
Aug 20, 20244,728.004,733.004,688.004,722.004,721.221,908,199
Aug 19, 20244,714.004,746.004,698.004,735.004,734.221,649,550
Aug 16, 20244,760.004,762.004,712.004,728.004,727.222,889,969
Aug 15, 20244,749.004,775.004,741.004,770.004,769.212,484,825
Aug 14, 20244,755.004,774.004,673.004,747.004,746.224,932,350
Aug 13, 20244,714.004,737.004,699.004,726.004,725.222,572,625
Aug 12, 20244,724.004,740.004,702.004,714.004,713.224,329,493
Aug 9, 20244,754.004,774.004,730.004,730.004,729.223,384,502
Aug 8, 2024 36.96 Dividend
Aug 8, 20244,780.004,798.004,754.004,781.004,780.215,026,252
Aug 7, 20244,810.004,854.004,776.004,845.004,843.833,416,554
Aug 6, 20244,760.004,795.004,709.004,792.004,790.845,131,176
Aug 5, 20244,882.004,920.004,731.004,753.004,751.857,149,855
Aug 2, 20244,814.004,882.004,798.774,846.004,844.834,924,325
Aug 1, 20244,779.004,804.004,760.004,782.004,780.853,038,728
Jul 31, 20244,761.004,790.234,755.004,776.004,774.853,970,331
Jul 30, 20244,728.004,755.004,708.004,734.004,732.863,300,133
Jul 29, 20244,741.004,780.004,726.004,735.004,733.863,086,614
Jul 26, 20244,649.004,741.004,627.004,741.004,739.867,728,879
Jul 25, 20244,600.004,710.004,573.944,671.004,669.877,887,024
Jul 24, 20244,411.004,428.004,366.004,397.004,395.944,534,193
Jul 23, 20244,486.004,502.004,441.004,445.004,443.934,128,754
Jul 22, 20244,508.004,535.004,486.004,486.004,484.922,985,478
Jul 19, 20244,494.004,528.004,434.004,495.004,493.923,148,250
Jul 18, 20244,520.004,546.004,435.004,515.004,513.912,766,064
Jul 17, 20244,399.004,463.004,372.004,461.004,459.922,833,994
Jul 16, 20244,383.004,433.004,351.004,409.004,407.942,353,800
Jul 15, 20244,434.004,471.004,406.004,406.004,404.943,603,832
Jul 12, 20244,410.004,441.004,379.004,434.004,432.932,912,343
Jul 11, 20244,415.004,438.004,381.004,406.004,404.943,429,410
Jul 10, 20244,356.004,408.004,329.004,408.004,406.944,927,222
Jul 9, 20244,374.004,404.004,303.004,370.004,368.955,053,117
Jul 8, 20244,340.004,361.004,332.004,348.004,346.952,202,968
Jul 5, 20244,343.004,374.004,309.004,329.004,327.962,897,535
Jul 4, 20244,327.004,351.004,277.004,336.004,334.952,773,016
Jul 3, 20244,343.004,363.004,277.004,302.004,300.965,674,019
Jul 2, 20244,307.004,372.004,267.004,308.004,306.964,740,873
Jul 1, 20244,362.004,394.004,318.004,345.004,343.953,826,207
Jun 28, 20244,389.004,420.004,330.804,345.004,343.954,603,009
Jun 27, 20244,416.004,446.004,377.004,377.004,375.942,821,240
Jun 26, 20244,432.004,441.004,397.004,420.004,418.934,101,585
Jun 25, 20244,437.004,464.004,410.004,428.004,426.932,698,041
Jun 24, 20244,425.004,460.004,400.004,437.004,435.934,470,395
Jun 21, 20244,432.004,460.004,399.004,434.004,432.938,930,364
Jun 20, 20244,439.004,460.004,401.004,433.004,431.939,181,522
Jun 19, 20244,416.004,435.004,400.004,433.004,431.933,022,960
Jun 18, 20244,437.004,450.004,424.004,438.004,436.934,372,594
Jun 17, 20244,456.004,463.004,411.004,434.004,432.932,534,808
Jun 14, 20244,416.004,450.004,410.004,450.004,448.935,058,630
Jun 13, 20244,398.004,415.004,377.004,415.004,413.942,755,460
Jun 12, 20244,379.004,413.004,330.004,393.004,391.944,569,192
Jun 11, 20244,389.004,409.004,335.004,357.004,355.953,483,159
Jun 10, 20244,338.004,406.004,318.004,369.004,367.953,522,972
Jun 7, 20244,404.004,418.004,385.004,396.004,394.943,959,767
Jun 6, 20244,371.004,407.004,345.004,389.004,387.945,130,037
Jun 5, 20244,397.004,415.004,341.004,380.004,378.943,512,240
Jun 4, 20244,345.004,389.004,316.004,367.004,365.955,371,115
Jun 3, 20244,307.004,331.004,297.004,307.004,305.964,421,622
May 31, 20244,253.004,285.004,228.004,279.004,277.978,910,563
May 30, 20244,220.004,272.004,195.004,259.004,257.975,362,742
May 29, 20244,235.004,245.004,209.004,224.004,222.985,682,346
May 28, 20244,278.004,322.004,241.004,256.004,254.972,714,049
May 24, 20244,272.004,338.004,243.004,296.004,294.964,196,591
May 23, 20244,333.004,357.004,249.004,312.004,310.966,592,881
May 22, 20244,253.004,297.004,230.004,275.004,273.976,103,720
May 21, 20244,261.004,311.004,235.004,278.004,276.973,582,750
May 20, 20244,319.004,351.004,284.004,285.004,283.972,891,369
May 17, 20244,291.004,325.004,247.004,316.004,314.965,291,309
May 16, 2024 36.739998 Dividend
May 16, 20244,264.004,305.004,232.004,280.004,278.972,661,381
May 15, 20244,293.004,319.004,264.004,300.004,298.602,736,033
May 14, 20244,310.004,340.004,280.004,289.004,287.606,916,048
May 13, 20244,282.004,334.004,257.004,314.004,312.593,571,098
May 10, 20244,264.004,294.004,236.004,288.004,286.603,136,828
May 9, 20244,231.004,266.004,202.004,266.004,264.614,518,686

Related Tickers

RKT.L Reckitt Benckiser Group plc
4,876.00
-0.35%
 
OR.PA L'Oréal S.A.
383.20
+2.09%
 
PZC.L PZ Cussons plc
85.00
+3.53%
 
ESSITY-B.ST Essity AB (publ)
273.30
+0.22%
 
CHD Church & Dwight Co., Inc.
91.57
-0.66%
 
W7L.L Warpaint London PLC
435.00
+5.45%
 
HEN3.DE Henkel AG & Co. KGaA
69.02
+0.91%
 
PG The Procter & Gamble Company
157.66
-0.62%
 
PUIG.MC Puig Brands SA
16.96
+1.68%
 
CL Colgate-Palmolive Company
89.81
-1.12%