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
ULVR.L: Unilever PLC Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,821.2526
CLOSE 3,822.632
Low
LOW 3,267.5
High
HIGH 4,249.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2022 | 3,957.5 | 3,998 | 3,951 | 3,996 |
| 01/05/2022 | 3,979 | 3,985 | 3,942 | 3,959 |
| 01/06/2022 | 3,927.5 | 3,946.86 | 3,903.86 | 3,917.5 |
| 01/07/2022 | 3,900 | 3,934.5 | 3,897.5 | 3,934.5 |
| 01/10/2022 | 3,950 | 3,976 | 3,916 | 3,966.5 |
| 01/11/2022 | 3,941.5 | 3,966 | 3,907.5 | 3,942 |
| 01/12/2022 | 3,958 | 3,958.5 | 3,891 | 3,902 |
| 01/13/2022 | 3,893 | 3,913.2 | 3,872.5 | 3,903 |
| 01/14/2022 | 3,884 | 3,936.5 | 3,871 | 3,936.5 |
| 01/17/2022 | 3,778.5 | 3,788.5 | 3,602 | 3,662 |
| 01/18/2022 | 3,652 | 3,659 | 3,504.86 | 3,516.5 |
| 01/19/2022 | 3,450 | 3,675.5 | 3,450 | 3,675.5 |
| 01/20/2022 | 3,721.5 | 3,746.5 | 3,644 | 3,655.5 |
| 01/21/2022 | 3,622 | 3,691 | 3,620 | 3,675 |
| 01/24/2022 | 3,882.5 | 3,978 | 3,840 | 3,943.5 |
| 01/25/2022 | 3,928 | 3,964.5 | 3,894.5 | 3,936 |
| 01/26/2022 | 3,920 | 3,946.5 | 3,823 | 3,831 |
| 01/27/2022 | 3,829.77 | 3,882 | 3,799.5 | 3,847.5 |
| 01/28/2022 | 3,834.5 | 3,835.6 | 3,750.5 | 3,786.5 |
| 01/31/2022 | 3,807.5 | 3,830 | 3,768.5 | 3,787.5 |
| 02/01/2022 | 3,787.5 | 3,814 | 3,743.5 | 3,749 |
| 02/02/2022 | 3,768.46 | 3,802.5 | 3,724.5 | 3,782.5 |
| 02/03/2022 | 3,786.5 | 3,819.5 | 3,772.5 | 3,803.5 |
| 02/04/2022 | 3,801.5 | 3,828.5 | 3,794.5 | 3,815 |
| 02/07/2022 | 3,801.5 | 3,874.5 | 3,797 | 3,858.5 |
| 02/08/2022 | 3,862.5 | 3,885.5 | 3,854 | 3,876.5 |
| 02/09/2022 | 3,886.5 | 3,903.5 | 3,814.5 | 3,828.5 |
| 02/10/2022 | 3,708 | 3,813 | 3,667.5 | 3,779 |
| 02/11/2022 | 3,762.5 | 3,935.5 | 3,762.5 | 3,914.5 |
| 02/14/2022 | 3,893.5 | 3,897.5 | 3,786 | 3,810 |
| 02/15/2022 | 3,848 | 3,866.29 | 3,802.5 | 3,835 |
| 02/16/2022 | 3,817.5 | 3,844 | 3,802 | 3,818 |
| 02/17/2022 | 3,810 | 3,829.5 | 3,757 | 3,799.5 |
| 02/18/2022 | 3,810 | 3,863 | 3,808.5 | 3,857.5 |
| 02/21/2022 | 3,868 | 3,875 | 3,836.5 | 3,850 |
| 02/22/2022 | 3,821 | 3,870.5 | 3,774.5 | 3,793 |
| 02/23/2022 | 3,772.5 | 3,857 | 3,772.5 | 3,844 |
| 02/24/2022 | 3,735 | 3,749 | 3,633.5 | 3,634 |
| 02/25/2022 | 3,633 | 3,751.5 | 3,607 | 3,739 |
| 02/28/2022 | 3,726.5 | 3,753 | 3,701.07 | 3,746.5 |
| 03/01/2022 | 3,750 | 3,770.5 | 3,670 | 3,685 |
| 03/02/2022 | 3,711.41 | 3,711.41 | 3,599.72 | 3,646.5 |
| 03/03/2022 | 3,618 | 3,643 | 3,551.5 | 3,563.5 |
| 03/04/2022 | 3,540 | 3,551 | 3,403 | 3,410.5 |
| 03/07/2022 | 3,366.5 | 3,366.5 | 3,280.5 | 3,328 |
| 03/08/2022 | 3,325 | 3,410.5 | 3,267.5 | 3,336.5 |
| 03/09/2022 | 3,379 | 3,434 | 3,336 | 3,434 |
| 03/10/2022 | 3,420 | 3,435.56 | 3,351 | 3,364.5 |
| 03/11/2022 | 3,385 | 3,407 | 3,306 | 3,391.5 |
| 03/14/2022 | 3,391.5 | 3,427 | 3,364.86 | 3,423 |
| 03/15/2022 | 3,393 | 3,442 | 3,366 | 3,381.5 |
| 03/16/2022 | 3,429.5 | 3,432.5 | 3,381.5 | 3,411.5 |
| 03/17/2022 | 3,412.5 | 3,439.5 | 3,383 | 3,439.5 |
| 03/18/2022 | 3,441.5 | 3,443 | 3,377.5 | 3,420.5 |
| 03/21/2022 | 3,420.5 | 3,452.07 | 3,401.5 | 3,405.5 |
| 03/22/2022 | 3,427.5 | 3,447.5 | 3,400.5 | 3,439.5 |
| 03/23/2022 | 3,435 | 3,464.5 | 3,381 | 3,385 |
| 03/24/2022 | 3,386.5 | 3,402 | 3,365.5 | 3,370 |
| 03/25/2022 | 3,356.5 | 3,398.5 | 3,351.66 | 3,386.5 |
| 03/28/2022 | 3,413.5 | 3,442.24 | 3,400 | 3,427.5 |
| 03/29/2022 | 3,467 | 3,581.5 | 3,454 | 3,530 |
| 03/30/2022 | 3,529 | 3,548 | 3,516 | 3,548 |
| 03/31/2022 | 3,549 | 3,553 | 3,455 | 3,455 |
| 04/01/2022 | 3,483.5 | 3,538.5 | 3,482 | 3,508 |
| 04/04/2022 | 3,538 | 3,553 | 3,493.16 | 3,520 |
| 04/05/2022 | 3,529 | 3,543 | 3,504 | 3,536.5 |
| 04/06/2022 | 3,512.5 | 3,536.65 | 3,479.98 | 3,497.5 |
| 04/07/2022 | 3,505 | 3,527.5 | 3,485.5 | 3,503 |
| 04/08/2022 | 3,505 | 3,543 | 3,492 | 3,537.5 |
| 04/11/2022 | 3,516.5 | 3,520.5 | 3,463.5 | 3,490.5 |
| 04/12/2022 | 3,481.5 | 3,481.5 | 3,416.5 | 3,432 |
| 04/13/2022 | 3,427.5 | 3,444 | 3,412 | 3,436.5 |
| 04/14/2022 | 3,428.5 | 3,442 | 3,407.5 | 3,429 |
| 04/19/2022 | 3,374.5 | 3,421.5 | 3,359.41 | 3,421.5 |
| 04/20/2022 | 3,464.5 | 3,477 | 3,422.5 | 3,468.5 |
| 04/21/2022 | 3,478.5 | 3,521.72 | 3,467 | 3,515 |
| 04/22/2022 | 3,502 | 3,566 | 3,495.62 | 3,541 |
| 04/25/2022 | 3,513.5 | 3,629 | 3,498.5 | 3,606.5 |
| 04/26/2022 | 3,640 | 3,674.5 | 3,623 | 3,642 |
| 04/27/2022 | 3,637 | 3,637 | 3,552.5 | 3,577.5 |
| 04/28/2022 | 3,631 | 3,682.5 | 3,564 | 3,675 |
| 04/29/2022 | 3,681.5 | 3,740.5 | 3,671.5 | 3,719 |
| 05/03/2022 | 3,658.5 | 3,674 | 3,602.5 | 3,658.5 |
| 05/04/2022 | 3,631.5 | 3,661 | 3,611 | 3,622 |
| 05/05/2022 | 3,650.5 | 3,671 | 3,611.5 | 3,630 |
| 05/06/2022 | 3,635 | 3,644.5 | 3,585 | 3,597 |
| 05/09/2022 | 3,599.5 | 3,642 | 3,576 | 3,636 |
| 05/10/2022 | 3,664 | 3,749.5 | 3,652.5 | 3,700.5 |
| 05/11/2022 | 3,695 | 3,702 | 3,652.5 | 3,690.5 |
| 05/12/2022 | 3,657.5 | 3,738.5 | 3,640 | 3,688.5 |
| 05/13/2022 | 3,710.5 | 3,760 | 3,702.5 | 3,747 |
| 05/16/2022 | 3,699.5 | 3,732.5 | 3,653.5 | 3,732.5 |
| 05/17/2022 | 3,674 | 3,706.5 | 3,640 | 3,666 |
| 05/18/2022 | 3,672 | 3,697 | 3,626 | 3,626 |
| 05/19/2022 | 3,558.5 | 3,566 | 3,407.5 | 3,451.5 |
| 05/20/2022 | 3,455.5 | 3,522 | 3,455.5 | 3,516.5 |
| 05/23/2022 | 3,531 | 3,539.5 | 3,492.5 | 3,539 |
| 05/24/2022 | 3,536 | 3,564.5 | 3,516.19 | 3,541 |
| 05/25/2022 | 3,549 | 3,549 | 3,492.97 | 3,493 |
| 05/26/2022 | 3,499 | 3,527.5 | 3,476 | 3,488 |
| 05/27/2022 | 3,498 | 3,510 | 3,469.5 | 3,475.5 |
| 05/30/2022 | 3,491.5 | 3,516.26 | 3,471 | 3,495.5 |
| 05/31/2022 | 3,735 | 3,825 | 3,679.5 | 3,825 |
| 06/01/2022 | 3,832 | 3,832 | 3,694.5 | 3,705 |
| 06/06/2022 | 3,729 | 3,742 | 3,705 | 3,718 |
| 06/07/2022 | 3,718 | 3,725 | 3,683 | 3,696 |
| 06/08/2022 | 3,719.5 | 3,719.5 | 3,655.72 | 3,677.5 |
| 06/09/2022 | 3,666.5 | 3,703 | 3,621 | 3,638 |
| 06/10/2022 | 3,623 | 3,644.5 | 3,586.5 | 3,639.5 |
| 06/13/2022 | 3,630.5 | 3,662.5 | 3,597.34 | 3,628.5 |
| 06/14/2022 | 3,637.5 | 3,651.68 | 3,601.5 | 3,609.5 |
| 06/15/2022 | 3,659.5 | 3,694.72 | 3,614 | 3,627 |
| 06/16/2022 | 3,603 | 3,624.5 | 3,531.5 | 3,553.5 |
| 06/17/2022 | 3,557 | 3,614.5 | 3,546 | 3,593 |
| 06/20/2022 | 3,593 | 3,606 | 3,576 | 3,601 |
| 06/21/2022 | 3,596 | 3,615.5 | 3,580 | 3,603.5 |
| 06/22/2022 | 3,620 | 3,642 | 3,578.5 | 3,609.5 |
| 06/23/2022 | 3,590 | 3,636 | 3,577.5 | 3,626.5 |
| 06/24/2022 | 3,643.5 | 3,754.5 | 3,636 | 3,737 |
| 06/27/2022 | 3,766 | 3,769.5 | 3,710 | 3,734 |
| 06/28/2022 | 3,758 | 3,769.5 | 3,717.5 | 3,742 |
| 06/29/2022 | 3,721 | 3,766.5 | 3,702.5 | 3,758.5 |
| 06/30/2022 | 3,708.5 | 3,727 | 3,686 | 3,721 |
| 07/01/2022 | 3,730 | 3,810 | 3,718.5 | 3,800 |
| 07/04/2022 | 3,802 | 3,816.5 | 3,792.12 | 3,802.5 |
| 07/05/2022 | 3,798.5 | 3,814 | 3,777.18 | 3,802 |
| 07/06/2022 | 3,802 | 3,894.1 | 3,801 | 3,871 |
| 07/07/2022 | 3,891.5 | 3,895.5 | 3,824.5 | 3,825.5 |
| 07/08/2022 | 3,841.5 | 3,857 | 3,809.5 | 3,836 |
| 07/11/2022 | 3,818 | 3,865 | 3,810 | 3,852 |
| 07/12/2022 | 3,856 | 3,899.5 | 3,830 | 3,890.5 |
| 07/13/2022 | 3,871.5 | 3,879.5 | 3,831 | 3,874 |
| 07/14/2022 | 3,874 | 3,894 | 3,858.5 | 3,880.5 |
| 07/15/2022 | 3,890.5 | 3,921.5 | 3,882.38 | 3,908 |
| 07/18/2022 | 3,895.5 | 3,927.44 | 3,853.5 | 3,865 |
| 07/19/2022 | 3,849 | 3,977.5 | 3,849 | 3,943 |
| 07/20/2022 | 3,939 | 3,974 | 3,888.5 | 3,893 |
| 07/21/2022 | 3,897 | 3,908.5 | 3,854 | 3,889 |
| 07/22/2022 | 3,910.5 | 3,932 | 3,886.5 | 3,911.5 |
| 07/25/2022 | 3,907.5 | 3,941.5 | 3,892.5 | 3,916.5 |
| 07/26/2022 | 3,964.5 | 4,041.4 | 3,955.5 | 4,032 |
| 07/27/2022 | 4,107.5 | 4,109.5 | 3,990 | 3,995.5 |
| 07/28/2022 | 3,976.5 | 3,983.5 | 3,935.5 | 3,970 |
| 07/29/2022 | 3,966.5 | 4,008.1 | 3,960.5 | 4,003.5 |
| 08/01/2022 | 3,982 | 4,008 | 3,975.5 | 3,989 |
| 08/02/2022 | 3,991 | 4,024.5 | 3,987 | 3,996 |
| 08/03/2022 | 3,979.5 | 4,018.5 | 3,951.81 | 4,015 |
| 08/04/2022 | 3,978.5 | 4,017.5 | 3,949 | 3,988.5 |
| 08/05/2022 | 3,988 | 4,006.5 | 3,960 | 3,971 |
| 08/08/2022 | 3,988 | 4,018.5 | 3,951 | 4,002 |
| 08/09/2022 | 4,008.5 | 4,013.34 | 3,970.5 | 3,993.5 |
| 08/10/2022 | 3,969 | 3,984 | 3,932 | 3,948.5 |
| 08/11/2022 | 3,955.5 | 3,960.5 | 3,891.5 | 3,921 |
| 08/12/2022 | 3,902 | 3,912.5 | 3,883.5 | 3,905.5 |
| 08/15/2022 | 3,926.5 | 3,941.5 | 3,905.5 | 3,932.5 |
| 08/16/2022 | 3,950 | 3,953 | 3,903.5 | 3,921.5 |
| 08/17/2022 | 3,919.5 | 3,941.5 | 3,911.5 | 3,940.5 |
| 08/18/2022 | 3,948.5 | 3,952 | 3,909 | 3,938 |
| 08/19/2022 | 3,935.5 | 4,010 | 3,927.5 | 4,004 |
| 08/22/2022 | 3,998.5 | 4,026.5 | 3,973 | 4,006 |
| 08/23/2022 | 3,996.5 | 3,999 | 3,922 | 3,941.5 |
| 08/24/2022 | 3,930 | 3,995 | 3,919.5 | 3,991 |
| 08/25/2022 | 3,981.5 | 3,997.53 | 3,937 | 3,967 |
| 08/26/2022 | 3,976.5 | 3,996 | 3,925 | 3,935 |
| 08/30/2022 | 3,933.5 | 3,982.5 | 3,929.5 | 3,943.5 |
| 08/31/2022 | 3,935 | 3,950 | 3,885.5 | 3,925.5 |
| 09/01/2022 | 3,925.5 | 3,925.5 | 3,857 | 3,879 |
| 09/02/2022 | 3,878 | 3,910.5 | 3,869.5 | 3,906 |
| 09/05/2022 | 3,868.5 | 3,880 | 3,846.86 | 3,880 |
| 09/06/2022 | 3,863 | 3,933 | 3,863 | 3,917 |
| 09/07/2022 | 3,900 | 3,933.5 | 3,885 | 3,925.5 |
| 09/08/2022 | 3,925 | 3,955.5 | 3,870 | 3,911.5 |
| 09/09/2022 | 3,921 | 3,994.18 | 3,912.5 | 3,953 |
| 09/12/2022 | 3,980 | 4,030 | 3,965 | 4,020.5 |
| 09/13/2022 | 4,026 | 4,062 | 4,017.5 | 4,017.5 |
| 09/14/2022 | 4,006.5 | 4,012.5 | 3,950 | 3,965.5 |
| 09/15/2022 | 3,979 | 3,998 | 3,951.5 | 3,969.5 |
| 09/16/2022 | 3,964.5 | 3,992.5 | 3,936.5 | 3,944 |
| 09/20/2022 | 3,955.5 | 4,004 | 3,955.5 | 3,977.5 |
| 09/21/2022 | 3,956.5 | 4,061.5 | 3,945 | 4,052.5 |
| 09/22/2022 | 4,044 | 4,088.5 | 4,039 | 4,054.5 |
| 09/23/2022 | 4,056 | 4,060 | 3,966 | 4,026.5 |
| 09/26/2022 | 4,119.5 | 4,178 | 4,040.5 | 4,100 |
| 09/27/2022 | 4,127.5 | 4,131 | 4,068.5 | 4,078.5 |
| 09/28/2022 | 4,030 | 4,083.6 | 4,004 | 4,065 |
| 09/29/2022 | 4,090.5 | 4,129 | 4,050.5 | 4,080.5 |
| 09/30/2022 | 4,023 | 4,042.5 | 3,960.5 | 3,969 |
| 10/03/2022 | 3,911.5 | 3,926.5 | 3,868.5 | 3,876.5 |
| 10/04/2022 | 3,905.5 | 3,974.1 | 3,872 | 3,963 |
| 10/05/2022 | 3,906.5 | 3,967 | 3,904 | 3,947.5 |
| 10/06/2022 | 3,946.5 | 3,989.5 | 3,908 | 3,932 |
| 10/07/2022 | 3,917.5 | 3,951.5 | 3,917.5 | 3,927.5 |
| 10/10/2022 | 3,914 | 3,927 | 3,895.5 | 3,910 |
| 10/11/2022 | 3,920.5 | 3,960.5 | 3,907 | 3,945.5 |
| 10/12/2022 | 3,957 | 3,971 | 3,913 | 3,933 |
| 10/13/2022 | 3,922.5 | 3,927 | 3,797.5 | 3,838 |
| 10/14/2022 | 3,862.5 | 3,930.5 | 3,856.5 | 3,882 |
| 10/17/2022 | 3,882 | 3,907.5 | 3,855 | 3,858.5 |
| 10/18/2022 | 3,892.5 | 3,910.5 | 3,866 | 3,893.5 |
| 10/19/2022 | 3,901 | 3,920.5 | 3,887.5 | 3,899.5 |
| 10/20/2022 | 3,901.5 | 3,914 | 3,881 | 3,909.5 |
| 10/21/2022 | 3,879 | 3,977 | 3,870 | 3,943.5 |
| 10/24/2022 | 3,935.5 | 3,946.5 | 3,906.5 | 3,921.5 |
| 10/25/2022 | 3,941.5 | 3,953.5 | 3,896 | 3,926.5 |
| 10/26/2022 | 3,925 | 3,926.5 | 3,816.5 | 3,869 |
| 10/27/2022 | 3,893.5 | 3,908 | 3,825 | 3,865 |
| 10/28/2022 | 3,874.5 | 3,929.5 | 3,864.5 | 3,918 |
| 10/31/2022 | 3,938.5 | 3,994.5 | 3,918.5 | 3,974.5 |
| 11/01/2022 | 3,989 | 3,998 | 3,940.5 | 3,947.5 |
| 11/02/2022 | 3,965 | 3,993.5 | 3,923.5 | 3,949 |
| 11/03/2022 | 3,926.5 | 3,997 | 3,922 | 3,995.5 |
| 11/04/2022 | 3,991 | 4,064.5 | 3,978.68 | 4,053.5 |
| 11/07/2022 | 4,062.5 | 4,070 | 4,020 | 4,032 |
| 11/08/2022 | 4,017.5 | 4,057.5 | 4,009 | 4,056.5 |
| 11/09/2022 | 4,043.5 | 4,074.5 | 4,003 | 4,070 |
| 11/10/2022 | 4,072 | 4,093 | 4,042.5 | 4,043 |
| 11/11/2022 | 4,030.5 | 4,039.1 | 3,907 | 3,939.5 |
| 11/14/2022 | 3,982.5 | 4,049.5 | 3,963.5 | 4,032.5 |
| 11/15/2022 | 4,037 | 4,113 | 4,021.5 | 4,033.5 |
| 11/16/2022 | 4,057 | 4,080.5 | 4,043.96 | 4,064.5 |
| 11/17/2022 | 4,033.5 | 4,064.5 | 4,012 | 4,058 |
| 11/18/2022 | 4,053.5 | 4,066.5 | 4,029 | 4,040.5 |
| 11/21/2022 | 4,042.5 | 4,114.5 | 4,034 | 4,112.5 |
| 11/22/2022 | 4,099 | 4,128 | 4,090 | 4,116.5 |
| 11/23/2022 | 4,127.5 | 4,142.5 | 4,110.5 | 4,110.5 |
| 11/24/2022 | 4,099 | 4,124.5 | 4,091 | 4,120 |
| 11/25/2022 | 4,115 | 4,139 | 4,094 | 4,113.5 |
| 11/28/2022 | 4,113 | 4,163 | 4,100.5 | 4,155 |
| 11/29/2022 | 4,133 | 4,164 | 4,124.5 | 4,124.5 |
| 11/30/2022 | 4,131 | 4,175.2 | 4,127.5 | 4,144 |
| 12/01/2022 | 4,147 | 4,181 | 4,134 | 4,179.5 |
| 12/02/2022 | 4,173.5 | 4,179 | 4,139 | 4,178 |
| 12/05/2022 | 4,175 | 4,182.6 | 4,123.08 | 4,179 |
| 12/06/2022 | 4,194.5 | 4,216 | 4,176 | 4,186 |
| 12/07/2022 | 4,204 | 4,229.5 | 4,159 | 4,161 |
| 12/08/2022 | 4,170.5 | 4,226 | 4,130.5 | 4,161 |
| 12/09/2022 | 4,134 | 4,167 | 4,118.5 | 4,125.5 |
| 12/12/2022 | 4,121 | 4,150.5 | 4,114 | 4,122 |
| 12/13/2022 | 4,135.5 | 4,136 | 4,087.5 | 4,105.5 |
| 12/14/2022 | 4,100 | 4,159.5 | 4,085.5 | 4,150.5 |
| 12/15/2022 | 4,141 | 4,155.5 | 4,114 | 4,137 |
| 12/16/2022 | 4,137.5 | 4,173 | 4,073 | 4,141 |
| 12/19/2022 | 4,146 | 4,173.5 | 4,136 | 4,173.5 |
| 12/20/2022 | 4,165 | 4,180.5 | 4,147.5 | 4,156.5 |
| 12/21/2022 | 4,166 | 4,225 | 4,153.5 | 4,225 |
| 12/22/2022 | 4,223 | 4,249.5 | 4,209 | 4,213 |
| 12/23/2022 | 4,223.5 | 4,229.5 | 4,200.5 | 4,214 |
| 12/28/2022 | 4,236.5 | 4,248 | 4,197 | 4,205.5 |
| 12/29/2022 | 4,199 | 4,212.5 | 4,160 | 4,202 |
| 12/30/2022 | 4,183 | 4,201.2 | 4,174.5 | 4,182 |