Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe UK GBp

Unilever PLC (ULVRL.XC)

Compare
4,615.00
+82.00
+(1.81%)
At close: 4:29:59 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20254,565.004,651.004,542.004,615.004,615.00970,975
Mar 3, 20254,490.004,546.004,473.504,533.004,533.00705,458
Feb 28, 20254,441.004,506.004,435.004,494.004,494.001,364,881
Feb 27, 2025 37.75 Dividend
Feb 27, 20254,362.004,445.004,353.004,441.004,441.00881,822
Feb 26, 20254,408.004,431.004,396.004,424.004,423.62667,128
Feb 25, 20254,394.004,427.004,330.004,423.004,422.621,383,103
Feb 24, 20254,420.004,479.504,404.504,477.504,477.12572,999
Feb 21, 20254,366.004,393.004,355.004,390.004,389.63702,933
Feb 20, 20254,414.004,418.004,332.504,372.504,372.13586,317
Feb 19, 20254,350.004,400.504,333.004,398.004,397.62891,727
Feb 18, 20254,392.004,392.004,313.004,333.004,332.63615,345
Feb 17, 20254,361.004,390.504,353.004,385.004,384.63699,669
Feb 14, 20254,462.004,485.004,393.504,404.004,403.621,169,254
Feb 13, 20254,477.004,595.004,380.004,487.004,486.622,721,036
Feb 12, 20254,740.004,761.504,722.004,750.004,749.59633,675
Feb 11, 20254,727.004,750.004,710.004,729.504,729.10593,025
Feb 10, 20254,695.004,737.504,689.004,719.504,719.10619,411
Feb 7, 20254,663.004,693.004,653.004,690.004,689.60393,488
Feb 6, 20254,663.004,691.504,641.004,669.504,669.10428,966
Feb 5, 20254,574.004,652.004,570.504,629.504,629.10472,545
Feb 4, 20254,627.004,632.004,595.004,611.004,610.61446,341
Feb 3, 20254,595.504,655.004,593.504,631.004,630.60431,884
Jan 31, 20254,680.004,683.004,625.504,635.004,634.60324,908
Jan 30, 20254,620.004,676.004,608.004,674.004,673.60618,769
Jan 29, 20254,607.004,649.004,573.004,623.004,622.61491,273
Jan 28, 20254,653.004,698.004,639.004,654.504,654.10376,170
Jan 27, 20254,545.004,649.004,533.004,643.004,642.60650,777
Jan 24, 20254,581.004,590.004,539.004,546.504,546.11732,107
Jan 23, 20254,567.004,606.504,566.004,596.004,595.61418,288
Jan 22, 20254,612.004,642.004,555.004,569.004,568.61667,406
Jan 21, 20254,619.004,627.004,597.504,624.004,623.61431,699
Jan 20, 20254,567.004,618.004,566.504,601.004,600.61507,398
Jan 17, 20254,558.004,598.004,540.004,586.004,585.61633,710
Jan 16, 20254,473.004,511.004,467.004,508.004,507.62586,470
Jan 15, 20254,472.004,484.004,452.004,466.004,465.62681,701
Jan 14, 20254,503.004,516.004,478.004,482.004,481.62574,616
Jan 13, 20254,506.004,542.504,489.004,526.004,525.61338,127
Jan 10, 20254,587.004,595.004,508.004,537.004,536.61399,629
Jan 9, 20254,590.004,596.004,566.004,589.004,588.61386,909
Jan 8, 20254,490.004,527.004,478.004,525.004,524.61608,836
Jan 7, 20254,427.004,508.004,425.004,495.004,494.62534,558
Jan 6, 20254,517.004,533.004,426.004,444.504,444.12666,709
Jan 3, 20254,570.004,613.004,554.004,563.004,562.61418,566
Jan 2, 20254,541.004,599.004,530.004,588.004,587.61413,455
Dec 31, 20244,519.004,549.004,506.004,542.004,541.61113,234
Dec 30, 20244,568.004,576.004,523.004,539.504,539.11222,719
Dec 27, 20244,565.004,582.004,538.004,571.504,571.11271,367
Dec 24, 20244,550.004,567.504,548.004,558.004,557.6157,943
Dec 23, 20244,513.004,570.004,500.004,553.504,553.11270,417
Dec 20, 20244,582.004,582.004,522.004,565.004,564.61763,711
Dec 19, 20244,583.004,601.004,559.004,569.004,568.61511,142
Dec 18, 20244,647.004,661.004,602.004,602.004,601.61491,344
Dec 17, 20244,677.004,678.004,618.004,654.004,653.60315,603
Dec 16, 20244,657.004,680.004,641.004,670.004,669.60369,729
Dec 13, 20244,642.004,662.004,636.004,657.004,656.60394,526
Dec 12, 20244,586.004,640.004,547.004,639.004,638.60672,693
Dec 11, 20244,590.004,638.004,583.004,624.004,623.61447,556
Dec 10, 20244,608.504,615.004,571.004,597.004,596.61532,692
Dec 9, 20244,608.004,613.004,565.504,604.004,603.61677,476
Dec 6, 20244,679.004,680.004,620.004,620.004,619.61652,335
Dec 5, 20244,682.004,684.504,659.004,667.004,666.60603,037
Dec 4, 20244,690.004,690.004,625.004,670.004,669.60530,169
Dec 3, 20244,723.504,746.504,694.004,704.004,703.60551,393
Dec 2, 20244,725.004,753.004,703.004,743.004,742.60551,946
Nov 29, 20244,717.004,729.004,690.004,704.004,703.60453,749
Nov 28, 20244,727.004,737.004,713.004,725.004,724.60463,666
Nov 27, 20244,710.004,736.004,702.004,736.004,735.60378,630
Nov 26, 20244,691.004,712.004,673.004,701.004,700.60777,220
Nov 25, 20244,694.004,712.004,673.004,681.004,680.60603,606
Nov 22, 20244,565.004,698.004,560.004,689.504,689.10689,315
Nov 21, 20244,535.004,551.004,514.004,546.004,545.61422,855
Nov 20, 20244,552.004,555.004,530.004,538.004,537.61478,031
Nov 19, 20244,555.004,569.004,532.004,556.004,555.61587,220
Nov 18, 20244,552.004,558.004,523.004,556.004,555.61386,654
Nov 15, 20244,530.004,540.004,495.004,539.004,538.61735,380
Nov 14, 20244,514.004,537.004,475.004,518.504,518.11635,139
Nov 13, 20244,511.004,517.004,483.004,509.004,508.62485,111
Nov 12, 20244,517.004,521.004,478.004,503.004,502.62640,181
Nov 11, 20244,552.004,555.004,519.004,525.004,524.61597,077
Nov 8, 20244,551.004,563.004,517.004,526.004,525.61725,233
Nov 7, 2024 36.63 Dividend
Nov 7, 20244,569.004,599.004,544.004,544.004,543.61794,073
Nov 6, 20244,751.004,752.504,591.004,594.004,593.24897,144
Nov 5, 20244,734.004,749.004,707.004,721.004,720.22373,477
Nov 4, 20244,731.004,774.004,731.004,741.004,740.22695,181
Nov 1, 20244,691.004,772.004,691.004,760.004,759.21449,342
Oct 31, 20244,722.004,736.004,674.004,719.004,718.22615,152
Oct 30, 20244,771.004,785.004,734.004,751.504,750.72303,844
Oct 29, 20244,834.004,839.004,768.004,781.004,780.21428,582
Oct 28, 20244,781.004,812.004,760.504,810.004,809.21393,085
Oct 25, 20244,794.004,794.004,745.004,762.004,761.21471,118
Oct 24, 20244,759.004,848.004,742.004,793.004,792.211,201,852
Oct 23, 20244,728.004,768.004,632.004,649.004,648.231,429,695
Oct 22, 20244,766.004,784.504,744.004,759.004,758.21554,207
Oct 21, 20244,813.004,832.004,795.504,797.504,796.71554,053
Oct 18, 20244,812.004,828.004,747.004,827.004,826.20746,576
Oct 17, 20244,869.004,875.004,804.004,859.004,858.20691,907
Oct 16, 20244,866.004,899.004,841.004,849.004,848.20555,191
Oct 15, 20244,842.004,886.004,835.004,873.004,872.20625,869
Oct 14, 20244,797.004,827.004,793.004,819.004,818.20203,040
Oct 11, 20244,772.004,812.504,772.004,801.504,800.71253,107
Oct 10, 20244,797.004,811.004,772.504,785.004,784.21327,886
Oct 9, 20244,815.004,826.004,790.004,807.004,806.21556,140
Oct 8, 20244,756.004,788.004,756.004,784.004,783.21562,188
Oct 7, 20244,790.004,796.504,769.004,773.004,772.21635,675
Oct 4, 20244,784.004,791.004,754.004,772.004,771.21502,719
Oct 3, 20244,877.004,878.004,797.004,800.004,799.21635,832
Oct 2, 20244,880.004,895.004,829.004,842.004,841.20740,387
Oct 1, 20244,845.004,875.004,834.004,861.004,860.20585,542
Sep 30, 20244,899.004,905.004,848.004,851.004,850.20447,617
Sep 27, 20244,874.004,913.004,858.004,894.004,893.19541,539
Sep 26, 20244,927.004,936.004,804.004,859.004,858.20915,918
Sep 25, 20244,840.004,905.004,837.004,897.004,896.19510,297
Sep 24, 20244,854.004,865.004,817.004,849.004,848.20497,696
Sep 23, 20244,853.004,886.004,837.004,879.004,878.19584,699
Sep 20, 20244,843.004,876.004,832.004,842.004,841.20508,833
Sep 19, 20244,901.004,916.004,845.504,850.004,849.20753,147
Sep 18, 20244,922.004,949.004,874.004,875.004,874.20405,306
Sep 17, 20244,998.005,002.004,905.004,935.004,934.19587,587
Sep 16, 20244,944.004,967.004,936.004,954.004,953.18435,755
Sep 13, 20244,945.004,963.004,936.004,945.004,944.18515,521
Sep 12, 20244,994.005,000.004,924.004,925.004,924.19750,266
Sep 11, 20245,004.005,009.004,961.004,971.004,970.18666,254
Sep 10, 20245,014.005,032.005,001.005,002.005,001.17568,142
Sep 9, 20244,991.005,034.004,979.005,028.005,027.17347,378
Sep 6, 20244,948.004,986.004,938.004,975.504,974.68478,762
Sep 5, 20244,956.004,998.004,945.004,990.004,989.18502,093
Sep 4, 20244,943.004,961.004,933.004,956.004,955.18584,093
Sep 3, 20244,934.004,957.004,910.504,952.004,951.18548,839
Sep 2, 20244,909.004,934.504,900.004,911.004,910.19406,610
Aug 30, 20244,947.004,954.004,895.004,900.004,899.19690,963
Aug 29, 20244,869.004,911.004,862.004,911.004,910.19543,502
Aug 28, 20244,844.004,870.004,837.004,866.004,865.20418,027
Aug 27, 20244,830.004,869.004,824.004,840.004,839.20473,392
Aug 23, 20244,789.004,811.004,775.004,804.004,803.21666,175
Aug 22, 20244,787.004,821.004,782.004,792.004,791.21735,028
Aug 21, 20244,718.004,733.004,708.004,723.004,722.22298,468
Aug 20, 20244,728.004,728.004,688.504,712.004,711.22333,820
Aug 19, 20244,714.004,746.004,698.004,737.004,736.22398,914
Aug 16, 20244,758.004,758.004,712.004,729.004,728.22437,934
Aug 15, 20244,752.004,774.004,751.004,764.504,763.71682,127
Aug 14, 20244,754.004,774.004,674.004,743.504,742.72817,296
Aug 13, 20244,716.004,735.004,699.004,723.004,722.22397,728
Aug 12, 20244,725.004,734.004,702.004,714.004,713.22521,461
Aug 9, 20244,753.504,773.004,734.004,742.004,741.221,013,050
Aug 8, 2024 36.96 Dividend
Aug 8, 20244,787.004,798.004,754.004,777.004,776.21537,206
Aug 7, 20244,819.504,854.004,776.004,841.504,840.33707,562
Aug 6, 20244,766.004,795.004,710.004,789.004,787.841,233,592
Aug 5, 20244,871.004,919.504,731.004,736.004,734.861,943,097
Aug 2, 20244,814.004,882.004,799.004,843.004,841.831,116,886
Aug 1, 20244,778.004,804.004,759.004,781.004,779.85684,278
Jul 31, 20244,768.004,790.504,754.004,771.004,769.85997,067
Jul 30, 20244,737.004,755.504,708.504,736.004,734.86798,798
Jul 29, 20244,736.004,779.004,725.004,732.004,730.86967,815
Jul 26, 20244,654.504,731.004,628.004,728.004,726.861,211,061
Jul 25, 20244,581.004,711.004,574.004,665.004,663.872,272,454
Jul 24, 20244,409.004,428.004,365.004,390.004,388.94745,446
Jul 23, 20244,491.004,502.004,441.004,445.004,443.93587,442
Jul 22, 20244,516.004,535.004,488.004,489.004,487.92435,692
Jul 19, 20244,494.004,528.504,486.004,496.504,495.41472,786
Jul 18, 20244,522.004,535.004,497.504,517.004,515.91673,408
Jul 17, 20244,405.004,463.004,395.004,461.004,459.92468,456
Jul 16, 20244,384.004,429.004,376.004,413.004,411.93472,765
Jul 15, 20244,434.004,471.004,412.004,413.004,411.93532,436
Jul 12, 20244,410.004,437.004,410.004,434.004,432.93432,322
Jul 11, 20244,415.004,430.004,402.504,412.004,410.93761,796
Jul 10, 20244,357.004,408.004,357.004,402.004,400.94650,205
Jul 9, 20244,373.004,404.004,363.004,365.504,364.45607,865
Jul 8, 20244,341.004,360.504,331.004,348.504,347.45315,589
Jul 5, 20244,344.004,350.004,312.004,326.004,324.96325,883
Jul 4, 20244,321.004,344.004,308.004,340.004,338.95255,957
Jul 3, 20244,338.004,339.004,297.004,312.504,311.46666,434
Jul 2, 20244,307.004,315.004,269.004,312.004,310.96759,685
Jul 1, 20244,369.004,394.504,334.004,354.004,352.95613,716
Jun 28, 20244,392.004,402.004,331.004,344.004,342.95667,157
Jun 27, 20244,420.004,435.004,382.004,382.004,380.94449,366
Jun 26, 20244,435.004,438.004,396.504,425.004,423.93417,690
Jun 25, 20244,437.004,452.004,424.004,425.504,424.43418,739
Jun 24, 20244,423.004,444.004,423.004,439.004,437.93470,676
Jun 21, 20244,435.004,454.004,413.004,433.004,431.93718,299
Jun 20, 20244,434.004,440.004,401.004,433.004,431.93740,122
Jun 19, 20244,411.004,436.004,401.004,432.004,430.93331,081
Jun 18, 20244,436.004,449.004,423.504,441.004,439.93488,664
Jun 17, 20244,452.004,455.004,411.004,434.004,432.93440,424
Jun 14, 20244,416.004,449.504,410.004,446.004,444.93943,515
Jun 13, 20244,400.004,411.004,377.504,410.004,408.94274,991
Jun 12, 20244,380.004,413.004,369.004,393.004,391.94582,231
Jun 11, 20244,389.004,396.004,335.004,352.004,350.95551,360
Jun 10, 20244,340.004,396.004,334.004,372.004,370.94536,577
Jun 7, 20244,404.004,419.004,386.004,395.004,393.94544,162
Jun 6, 20244,370.004,392.004,356.004,386.004,384.94441,509
Jun 5, 20244,396.004,409.004,372.004,382.004,380.94533,581
Jun 4, 20244,338.004,389.004,317.004,365.004,363.95720,800
Jun 3, 20244,312.004,331.004,297.004,303.004,301.96534,426
May 31, 20244,251.504,282.004,251.504,279.004,277.97505,944
May 30, 20244,218.004,272.004,217.004,256.004,254.97829,796
May 29, 20244,225.004,245.004,219.004,230.004,228.98753,597
May 28, 20244,282.004,287.004,242.004,250.004,248.97572,799
May 24, 20244,275.004,323.004,270.004,295.004,293.96886,677
May 23, 20244,327.004,357.004,299.004,312.004,310.96613,947
May 22, 20244,253.004,276.504,248.004,273.504,272.47471,902
May 21, 20244,260.004,289.504,254.004,274.004,272.97347,664
May 20, 20244,315.004,325.004,284.004,289.504,288.46339,939
May 17, 20244,291.004,325.004,289.004,318.004,316.96777,908
May 16, 2024 36.74 Dividend
May 16, 20244,264.004,275.004,253.004,274.504,273.47466,766
May 15, 20244,287.004,309.004,268.004,300.004,298.59355,499
May 14, 20244,310.004,324.004,284.004,297.004,295.60440,719
May 13, 20244,283.004,333.504,281.004,314.004,312.59657,145
May 10, 20244,264.004,295.004,261.004,287.504,286.10620,315
May 9, 20244,230.004,263.004,228.004,261.004,259.61764,072
May 8, 20244,229.004,250.004,226.004,230.504,229.12545,924
May 7, 20244,169.004,222.004,168.004,219.504,218.12623,749
May 3, 20244,164.004,187.504,164.004,186.004,184.63604,248
May 2, 20244,147.004,182.004,136.004,176.004,174.64478,082
May 1, 20244,129.004,166.004,124.004,133.004,131.65266,697
Apr 30, 20244,111.004,151.004,104.004,132.504,131.15423,626
Apr 29, 20244,118.004,146.004,105.004,105.504,104.16704,304
Apr 26, 20244,106.004,146.004,097.004,138.004,136.65859,292
Apr 25, 20244,084.004,097.504,001.004,072.004,070.671,731,579
Apr 24, 20243,865.003,887.503,850.003,860.003,858.74479,587
Apr 23, 20243,908.003,910.003,845.503,861.003,859.74449,151
Apr 22, 20243,856.003,888.003,850.003,888.003,886.73501,738
Apr 19, 20243,762.003,828.003,758.003,813.003,811.75663,316
Apr 18, 20243,753.003,790.003,746.003,773.503,772.27712,687
Apr 17, 20243,743.003,776.003,731.003,745.003,743.78607,442
Apr 16, 20243,751.003,778.003,736.503,743.003,741.78564,961
Apr 15, 20243,785.003,792.003,759.003,772.003,770.77483,663
Apr 12, 20243,819.003,826.503,791.003,794.003,792.76457,517
Apr 11, 20243,809.003,832.003,795.003,813.003,811.75648,730
Apr 10, 20243,832.003,834.503,809.003,820.003,818.75389,041
Apr 9, 20243,804.003,827.003,787.003,818.003,816.75474,419
Apr 8, 20243,835.503,841.003,812.003,821.003,819.75558,109
Apr 5, 20243,861.003,866.003,830.003,837.003,835.75630,687
Apr 4, 20243,879.003,888.003,861.003,873.003,871.73609,764
Apr 3, 20243,917.003,927.003,880.003,883.503,882.23519,820
Apr 2, 20243,975.003,979.003,930.503,934.003,932.71613,704
Mar 28, 20243,971.003,982.503,955.503,974.503,973.20356,123
Mar 27, 20243,948.503,972.503,931.503,965.253,963.95606,623
Mar 26, 20243,930.003,976.003,926.503,961.503,960.21597,858
Mar 25, 20243,970.003,980.003,955.003,958.003,956.71569,308
Mar 22, 20243,924.003,992.503,923.503,976.503,975.20832,532
Mar 21, 20243,873.503,920.003,862.003,912.003,910.72978,157
Mar 20, 20243,907.003,914.503,864.503,878.503,877.23794,018
Mar 19, 20243,965.504,039.003,920.003,931.503,930.221,555,220
Mar 18, 20243,850.003,854.503,809.003,814.503,813.25549,242
Mar 15, 20243,871.003,890.003,844.003,860.003,858.74715,862
Mar 14, 20243,896.503,908.503,869.503,880.503,879.23580,931
Mar 13, 20243,882.003,905.753,877.753,903.503,902.22610,633
Mar 12, 20243,878.003,896.253,874.503,882.503,881.23652,306
Mar 11, 20243,829.003,858.253,829.003,854.003,852.74984,528
Mar 8, 20243,826.003,839.003,812.503,832.003,830.751,048,180
Mar 7, 20243,848.503,856.503,830.003,836.503,835.25563,334
Mar 6, 20243,864.253,872.503,828.503,861.503,860.24463,606
Mar 5, 20243,873.003,877.503,857.503,872.503,871.23531,391
Mar 4, 20243,879.503,882.503,858.003,863.503,862.24489,451