Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Unilever PLC logo
ULVR.L
Unilever PLC
13:26:44
4371.5 £
0.0000 (%0.00)
Previous Close: 4403.5
Day Low₺4363.5
Day High₺4436.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ULVR.L: Unilever PLC Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,087.2621
CLOSE 4,087.4229

Low

LOW 3,721

High

HIGH 4,519
DATEOPENHIGHLOWCLOSE
01/04/20214,4474,5194,4274,461
01/05/20214,4404,4714,4134,436
01/06/20214,4364,5054,394.574,467
01/07/20214,4784,5044,4104,447
01/08/20214,4384,4644,377.64,450
01/11/20214,4504,4644,4134,416
01/12/20214,3804,4114,2964,321
01/13/20214,3124,3554,2844,352
01/14/20214,3504,3744,3364,354
01/15/20214,3554,401.144,3514,394
01/18/20214,3804,403.714,3584,362
01/19/20214,3714,4104,3564,381
01/20/20214,3504,3744,3214,353
01/21/20214,3554,3764,333.864,353
01/22/20214,3654,3884,338.864,378
01/25/20214,3784,4824,3654,465
01/26/20214,4564,4974,4154,423
01/27/20214,3944,4554,3734,377
01/28/20214,3504,3854,3084,323
01/29/20214,2874,293.754,2204,240
02/01/20214,3054,3054,2454,275
02/02/20214,2724,3104,2614,297
02/03/20214,2924,3644,2754,336
02/04/20214,2504,3354,0504,067
02/05/20214,0764,1093,9803,980
02/08/20214,0214,0303,9553,955
02/09/20213,9813,9813,9083,950
02/10/20213,9473,9643,929.873,938
02/11/20213,9163,9563,8843,903
02/12/20213,9193,970.833,9053,961
02/15/20213,9604,0013,9153,983
02/16/20213,9964,0303,9794,006
02/17/20213,9813,995.183,9393,980
02/18/20213,9753,9823,9423,969
02/19/20213,9693,9813,9053,905
02/22/20213,8833,9093,828.853,829
02/23/20213,8383,9203,8023,920
02/24/20213,9053,9083,8113,839
02/25/20213,8083,8403,8003,821
02/26/20213,8273,8683,7303,733
03/01/20213,7403,794.753,7213,774
03/02/20213,7903,8403,7783,812
03/03/20213,8293,8533,7713,812
03/04/20213,8113,8903,8023,854
03/05/20213,8433,9033,8083,891
03/08/20213,8793,908.483,8373,890
03/09/20213,8953,9393,8893,917
03/10/20213,9053,9513,8923,940
03/11/20213,9553,9563,906.883,916
03/12/20213,9183,961.463,907.033,950
03/15/20213,9624,0083,9523,973
03/16/20213,9874,0273,9634,014
03/17/20214,0154,0394,0054,025
03/18/20214,0164,0353,9844,004
03/19/20213,9914,0153,9523,952
03/22/20213,9584,0273,929.284,022
03/23/20213,9914,0853,9914,074
03/24/20214,0784,0844,0244,056
03/25/20214,0584,1104,044.54,060
03/26/20214,0614,078.574,0234,044
03/29/20214,0664,1024,0404,098
03/30/20214,1154,1264,0524,062
03/31/20214,0614,1044,0514,056
04/01/20214,0754,084.54,0164,022
04/06/20214,0494,095.54,041.694,088.5
04/07/20214,092.54,1504,0904,133.5
04/08/20214,095.54,168.54,0734,166
04/09/20214,161.54,164.54,113.734,131
04/12/20214,124.54,1404,101.54,135.5
04/13/20214,128.54,147.54,1064,138
04/14/20214,123.54,1454,0964,119
04/15/20214,1214,184.54,1104,165.5
04/16/20214,1694,177.364,147.54,164
04/19/20214,1494,1784,1164,132
04/20/20214,1244,145.54,1074,128
04/21/20214,130.54,145.54,100.084,139.5
04/22/20214,114.54,214.644,0814,131.5
04/23/20214,1104,133.54,0724,113.5
04/26/20214,084.54,104.864,056.54,086
04/27/20214,075.54,1044,0454,052.5
04/28/20214,050.54,100.54,047.54,077.5
04/29/20214,132.54,240.744,1304,213
04/30/20214,228.54,262.164,192.54,231.5
05/04/20214,247.54,2694,1954,204
05/05/20214,183.54,2454,157.54,221.5
05/06/20214,2244,304.54,2234,304.5
05/07/20214,299.54,314.294,2594,273
05/10/20214,2444,339.444,232.144,278.5
05/11/20214,2544,273.54,189.54,220.5
05/12/20214,2254,272.54,2124,244.5
05/13/20214,2374,283.574,203.54,276.5
05/14/20214,215.84,335.54,215.84,294
05/17/20214,3004,3274,2844,310.5
05/18/20214,3264,3274,2794,279
05/19/20214,265.54,3034,229.54,281.5
05/20/20214,274.54,296.54,256.54,296.5
05/21/20214,289.54,301.54,256.54,277.5
05/24/20214,290.54,3044,268.54,270.5
05/25/20214,272.54,308.54,2684,306.5
05/26/20214,314.54,345.54,300.54,303.5
05/27/20214,293.54,3024,1904,190
05/28/20214,1904,2474,175.54,226.5
06/01/20214,2384,264.54,203.54,240
06/02/20214,241.54,372.224,232.54,250
06/03/20214,2484,2764,2264,268
06/04/20214,2804,303.54,249.54,273
06/07/20214,288.54,288.54,253.54,266
06/08/20214,2764,306.54,269.54,277
06/09/20214,273.54,291.374,259.54,276
06/10/20214,2644,3044,255.54,280.5
06/11/20214,2754,2914,259.814,273.5
06/14/20214,2904,3124,267.54,295
06/15/20214,317.54,360.594,311.474,337.5
06/16/20214,3284,3824,325.54,347
06/17/20214,312.54,3594,293.144,352
06/18/20214,360.54,374.54,286.54,307
06/21/20214,295.54,349.854,284.814,304.5
06/22/20214,3004,337.54,2954,314.5
06/23/20214,300.54,3254,261.54,261.5
06/24/20214,269.54,3024,248.54,248.5
06/25/20214,2504,2674,2254,259
06/28/20214,2634,2864,2454,284
06/29/20214,3004,3004,269.54,274.5
06/30/20214,2644,275.54,2194,230.5
07/01/20214,2324,273.694,2264,261
07/02/20214,2744,2884,249.774,270
07/05/20214,257.54,264.54,231.154,264.5
07/06/20214,239.54,2924,2394,292
07/07/20214,296.54,3644,272.54,360
07/08/20214,340.54,343.694,2774,297
07/09/20214,315.54,3274,273.694,295
07/12/20214,275.54,309.54,2664,307.5
07/13/20214,3094,342.54,2904,340.5
07/14/20214,322.54,3304,2734,305
07/15/20214,322.54,3424,277.54,286.5
07/16/20214,3184,3594,301.254,358
07/19/20214,356.54,3694,312.54,346
07/20/20214,3694,3884,316.54,321.5
07/21/20214,3304,3544,298.54,303
07/22/20214,1904,194.754,0314,050.5
07/23/20214,0354,147.54,019.684,144
07/26/20214,111.54,141.54,030.54,031
07/27/20214,011.54,092.53,9864,051.5
07/28/20214,0434,071.744,037.54,049.5
07/29/20214,0554,113.54,038.54,107
07/30/20214,0954,160.54,0864,151
08/02/20214,1714,1714,0944,133
08/03/20214,130.54,1854,1244,155.5
08/04/20214,1644,182.54,124.54,124.5
08/05/20214,1114,134.54,0944,100
08/06/20214,101.54,105.814,0764,092
08/09/20214,0924,1294,072.194,124.5
08/10/20214,130.54,136.54,101.54,107
08/11/20214,1234,147.24,112.54,136.5
08/12/20214,1304,1654,123.44,130
08/13/20214,140.54,170.54,1374,159
08/16/20214,149.54,1644,081.54,130
08/17/20214,119.54,163.54,0994,163.5
08/18/20214,1594,1694,098.54,101.5
08/19/20214,080.54,1094,053.54,108
08/20/20214,1174,1544,079.54,135.5
08/23/20214,144.54,149.54,095.54,115.5
08/24/20214,105.54,1194,051.54,082.5
08/25/20214,0774,088.54,026.54,040
08/26/20214,0234,0724,008.54,062.5
08/27/20214,0694,071.54,0454,045
08/31/20214,054.54,0664,0174,046
09/01/20214,047.54,070.54,030.54,044
09/02/20214,011.54,012.53,924.53,961
09/03/20213,9694,018.53,952.53,978
09/06/20213,9934,009.53,967.54,002
09/07/20214,0014,005.53,978.953,989
09/08/20213,977.54,0323,9404,022.5
09/09/20214,007.54,029.53,965.53,965.5
09/10/20213,9643,978.333,942.53,959
09/13/20213,961.54,010.73,9603,998
09/14/20213,9994,045.53,9904,007.5
09/15/20214,001.54,014.53,9693,969
09/16/20213,9353,971.663,926.293,946
09/17/20213,970.53,976.53,9153,918
09/20/20213,9253,9973,916.53,988
09/21/20213,9884,0353,969.54,013
09/22/20214,0084,048.54,002.54,019.5
09/23/20214,0264,028.53,9913,991
09/24/20213,988.54,009.53,9773,990
09/27/20214,0054,0083,956.583,965
09/28/20213,957.54,042.53,948.54,012.5
09/29/20214,0424,074.54,027.14,063.5
09/30/20214,0784,081.54,004.54,005
10/01/20213,9944,048.53,971.53,973
10/04/20213,9723,9773,917.53,948.5
10/05/20213,9503,9613,916.833,918.5
10/06/20213,891.53,9003,836.53,878
10/07/20213,8963,9253,8743,874
10/08/20213,8753,889.53,842.53,866.5
10/11/20213,8513,873.53,831.33,865
10/12/20213,8473,863.33,828.53,851.5
10/13/20213,833.53,8823,8163,865.5
10/14/20213,880.53,8833,852.53,880
10/15/20213,8753,8793,807.763,853.5
10/18/20213,8333,856.833,8223,838.5
10/19/20213,8403,840.53,7803,787
10/20/20213,816.53,846.53,8063,819
10/21/20213,8703,948.53,831.53,863.5
10/22/20213,880.53,915.293,867.53,893
10/25/20213,9003,9283,8713,879.5
10/26/20213,903.53,9243,886.53,918
10/27/20213,9213,937.253,8923,893
10/28/20213,8843,9113,8773,900
10/29/20213,889.53,915.53,8583,912
11/01/20213,9453,9503,899.53,929.5
11/02/20213,9353,9673,907.53,959
11/03/20213,9443,960.53,9283,944.5
11/04/20213,912.53,946.53,880.53,900
11/05/20213,901.53,9323,894.173,900
11/08/20213,9093,9093,862.53,880
11/09/20213,881.53,9143,851.743,907.5
11/10/20213,912.53,9233,8853,918
11/11/20213,927.53,9473,905.53,919
11/12/20213,9003,9363,898.53,915.5
11/15/20213,9153,920.53,850.33,907.5
11/16/20213,886.53,903.283,8523,874.5
11/17/20213,857.53,872.143,824.833,855.5
11/18/20213,850.53,8673,8233,823
11/19/20213,8013,874.53,7923,849
11/22/20213,831.53,877.53,827.53,858
11/23/20213,8433,9073,842.323,902.5
11/24/20213,9043,914.53,8773,908.5
11/25/20213,9103,9843,901.53,974
11/26/20213,9183,9643,888.53,951.5
11/29/20213,931.53,9513,898.413,921
11/30/20213,919.53,9283,8593,859
12/01/20213,8393,8733,8103,854.5
12/02/20213,8323,9053,8283,872
12/03/20213,8833,8953,8643,879
12/06/20213,909.53,9343,8783,927
12/07/20213,9603,968.53,919.53,953
12/08/20213,9583,996.53,951.53,953.5
12/09/20213,995.53,995.53,961.53,982
12/10/20213,9894,0273,9804,015.5
12/13/20214,010.54,021.53,985.54,021.5
12/14/20214,0284,053.54,004.54,021.5
12/15/20214,010.54,023.53,958.53,969.5
12/16/20213,9834,0003,949.53,982.5
12/17/20213,9954,011.53,965.53,982
12/20/20213,958.53,989.53,932.53,981.5
12/21/20213,987.53,9923,9253,940.5
12/22/20213,935.53,939.293,889.53,926
12/23/20213,9163,953.53,909.53,953
12/24/20213,948.53,9653,9473,952.5
12/29/20213,9824,004.243,963.53,971
12/30/20213,9823,9823,9613,966.5
12/31/20213,946.53,960.53,922.53,945.5