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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,075.8307
CLOSE 4,072.6076

Low

LOW 3,716.5

High

HIGH 4,483.25
DATEOPENHIGHLOWCLOSE
01/03/20234,1594,206.54,144.54,193.5
01/04/20234,1984,2484,1984,227
01/05/20234,2124,2354,179.54,201
01/06/20234,213.54,220.54,187.64,201.5
01/09/20234,2024,2024,153.54,195
01/10/20234,1954,2134,1734,198
01/11/20234,190.54,229.54,1804,190.5
01/12/20234,2044,219.34,1544,185
01/13/20234,197.54,2334,184.54,215.5
01/16/20234,2194,238.54,205.54,230
01/17/20234,182.54,2004,1544,165.5
01/18/20234,159.54,1664,087.54,095
01/19/20234,1014,138.54,0534,091.5
01/20/20234,0784,1044,0504,089.5
01/23/20234,1064,123.54,096.54,105.5
01/24/20234,109.54,1154,073.54,099.5
01/25/20234,1114,1184,047.54,060.5
01/26/20234,084.54,0944,023.54,043.5
01/27/20234,0444,0594,010.754,021
01/30/20234,029.54,0754,023.74,072
01/31/20234,0624,125.54,0484,108.5
02/01/20234,1354,1354,0994,133
02/02/20234,1384,145.54,068.54,102
02/03/20234,1014,1754,095.54,171
02/06/20234,1664,1834,1454,163.5
02/07/20234,145.54,1504,0974,104
02/08/20234,100.54,123.54,0934,099.5
02/09/20234,1354,155.54,0964,109
02/10/20234,1064,1414,099.754,132.5
02/13/20234,1394,2674,1144,262
02/14/20234,2804,299.54,262.54,266.5
02/15/20234,246.54,270.54,2434,267.5
02/16/20234,2774,2854,218.54,231
02/17/20234,2264,2514,2184,235.5
02/20/20234,2404,2464,2064,210.5
02/21/20234,207.54,246.54,206.54,238.5
02/22/20234,2354,272.54,2264,266.5
02/23/20234,222.54,2324,189.54,193.5
02/24/20234,211.54,2134,174.684,191.5
02/27/20234,193.54,219.464,189.54,194
02/28/20234,181.54,186.54,114.54,136
03/01/20234,1204,1644,1154,137.5
03/02/20234,124.54,1944,122.54,188.5
03/03/20234,2004,2004,135.54,145.5
03/06/20234,1464,147.54,1054,107
03/07/20234,100.54,132.54,0874,120.5
03/08/20234,115.54,1304,091.294,124
03/09/20234,1244,129.54,0984,112
03/10/20234,0924,1324,0534,069
03/13/20234,0684,1124,0264,056
03/14/20234,0414,0734,0194,073
03/15/20234,074.54,0854,0214,040.5
03/16/20234,071.54,1464,0634,087
03/17/20234,0874,101.664,0334,047.5
03/20/20234,037.54,087.54,0334,082.5
03/21/20234,0974,1414,087.54,130
03/22/20234,117.54,2094,114.54,202.5
03/23/20234,2074,209.54,1564,172.5
03/24/20234,1634,220.54,1424,197
03/27/20234,2184,2424,202.364,220.5
03/28/20234,213.54,251.754,201.54,213
03/29/20234,201.54,2364,198.54,207
03/30/20234,2084,2154,161.674,192.5
03/31/20234,192.54,2454,177.44,190
04/03/20234,201.54,232.54,175.54,232.5
04/04/20234,248.54,2594,222.54,223.5
04/05/20234,2334,288.54,222.54,288.5
04/06/20234,2784,3294,266.54,307.5
04/11/20234,3064,314.54,2744,297
04/12/20234,297.54,314.54,284.54,292
04/13/20234,2944,3164,287.54,316
04/14/20234,3244,3284,294.744,310
04/17/20234,320.54,363.754,307.54,357
04/18/20234,336.54,339.294,3124,334.5
04/19/20234,331.54,3604,325.54,341.5
04/20/20234,3424,3654,3254,362
04/21/20234,3654,4214,3654,392
04/24/20234,3934,3984,368.54,388
04/25/20234,371.54,418.754,3654,416
04/26/20234,412.54,418.354,371.54,371.5
04/27/20234,430.54,4664,4184,431.5
04/28/20234,4754,483.254,423.54,436.5
05/02/20234,4404,466.14,411.54,443.5
05/03/20234,4564,479.54,4334,437.5
05/04/20234,4284,428.384,392.54,406
05/05/20234,414.54,440.54,380.344,399
05/09/20234,3994,407.54,351.54,368.5
05/10/20234,3464,3504,266.54,292.5
05/11/20234,294.54,347.54,294.54,339.5
05/12/20234,3454,366.854,3164,353.5
05/15/20234,3714,3784,3264,334
05/16/20234,338.54,361.44,325.54,343
05/17/20234,3304,366.54,300.54,315
05/18/20234,2904,3154,262.094,265
05/19/20234,2724,2934,261.54,271
05/22/20234,280.54,2914,224.54,229
05/23/20234,217.54,236.54,209.54,216
05/24/20234,1884,197.54,1344,172
05/25/20234,175.54,175.54,131.54,167.5
05/26/20234,156.54,178.54,137.54,169
05/30/20234,163.54,1684,030.54,045
05/31/20234,0114,081.54,008.54,029
06/01/20234,0464,0624,0174,018
06/02/20234,0264,056.54,019.54,056.5
06/05/20234,089.54,104.54,053.54,071
06/06/20234,044.54,064.594,0394,044.5
06/07/20234,039.54,0694,0174,025
06/08/20234,008.54,026.53,991.253,999.5
06/09/20234,022.54,022.53,946.293,970
06/12/20233,993.54,003.53,979.53,996
06/13/20233,9923,999.53,934.53,965.5
06/14/20233,9733,982.53,947.53,967.5
06/15/20233,975.54,033.53,9694,021
06/16/20234,0284,071.624,016.54,059.5
06/19/20234,0514,070.54,0234,034
06/20/20234,0264,081.54,0204,055
06/21/20234,0124,072.54,0124,070
06/22/20234,044.54,0614,0184,057
06/23/20234,0604,0904,0504,090
06/26/20234,0804,082.54,050.994,060
06/27/20234,0574,075.54,051.54,071.5
06/28/20234,0764,102.54,0684,091.5
06/29/20234,1004,107.474,0774,085
06/30/20234,080.54,109.54,0704,097.5
07/03/20234,0944,138.54,0834,115.5
07/04/20234,131.54,1344,083.54,083.5
07/05/20234,0904,1054,069.54,077.5
07/06/20234,080.54,083.54,0224,039
07/07/20234,016.54,023.53,9863,990.5
07/10/20233,9904,0113,983.53,996
07/11/20233,9803,9913,9483,960.5
07/12/20233,9523,992.53,945.53,983.5
07/13/20233,989.53,989.53,9643,974
07/14/20233,985.54,004.53,9763,992.5
07/17/20233,992.54,0313,992.54,019.5
07/18/20233,9994,018.53,9974,015.5
07/19/20234,040.54,111.54,038.54,085
07/20/20234,066.54,083.334,0194,052
07/21/20234,0564,084.54,044.54,082
07/24/20234,0684,0833,9754,018.5
07/25/20234,1794,248.294,170.714,193
07/26/20234,197.54,199.54,159.54,184
07/27/20234,2014,223.54,180.54,180.5
07/28/20234,1844,238.54,177.54,223.5
07/31/20234,2234,228.014,1914,191
08/01/20234,2054,2134,171.54,201.5
08/02/20234,2044,2044,1594,181.5
08/03/20234,1454,181.54,0884,121.5
08/04/20234,1124,1174,076.54,090.5
08/07/20234,079.54,093.14,053.54,090.5
08/08/20234,0904,109.54,068.54,087.5
08/09/20234,095.54,1164,088.54,111.5
08/10/20234,1194,140.54,110.54,140.5
08/11/20234,126.54,135.54,0754,082.5
08/14/20234,095.54,1094,0714,096
08/15/20234,0964,096.54,0304,049
08/16/20234,046.54,0614,0284,036.5
08/17/20234,0304,0354,0044,016
08/18/20233,9964,004.43,9623,980
08/21/20233,982.54,013.53,959.53,969
08/22/20233,958.53,977.53,943.53,961.5
08/23/20233,9714,0223,9633,997.5
08/24/20234,0054,039.54,0004,019
08/25/20234,033.54,0584,025.54,036.5
08/29/20234,0374,0804,0374,061
08/30/20234,0684,078.54,047.54,065.5
08/31/20234,0654,084.54,0424,042
09/01/20234,0304,043.614,011.54,029
09/04/20234,035.54,055.54,021.54,026
09/05/20234,011.54,0293,9863,994.5
09/06/20233,983.53,990.53,9293,981.5
09/07/20233,9824,031.53,960.714,019.5
09/08/20234,0364,0474,0044,042.5
09/11/20234,0494,0634,0224,048.5
09/12/20234,056.54,0784,0364,036
09/13/20234,0334,042.54,009.54,033
09/14/20234,0394,072.54,0144,063.5
09/15/20234,085.54,1274,0784,103.5
09/18/20234,0934,1274,072.54,103
09/19/20234,096.54,103.54,062.54,078.5
09/20/20234,1024,1314,093.54,115.5
09/21/20234,097.54,1664,0934,135
09/22/20234,1204,149.54,1004,116
09/25/20234,114.54,1304,0734,081
09/26/20234,080.54,1104,061.54,064
09/27/20234,073.54,085.334,026.54,032
09/28/20234,0314,0413,982.54,034.5
09/29/20234,049.54,0914,0444,062
10/02/20234,0424,0934,0164,024.5
10/03/20234,0424,074.54,040.54,053.5
10/04/20234,0384,058.54,004.774,012.5
10/05/20234,0294,061.54,021.54,030.5
10/06/20234,0314,0363,8863,925.5
10/09/20233,929.53,954.53,906.53,909.5
10/10/20233,9303,975.53,8853,953.5
10/11/20233,9103,960.53,900.53,930.5
10/12/20233,931.53,974.53,9143,924
10/13/20233,955.53,9573,8973,926.5
10/16/20233,937.53,941.53,901.53,938
10/17/20233,944.53,998.53,937.53,975.5
10/18/20233,981.54,0053,956.53,987.5
10/19/20234,0324,0323,9453,988.5
10/20/20233,9864,021.53,976.53,990
10/23/20233,977.54,000.53,9563,988
10/24/20233,978.54,012.53,949.53,985
10/25/20233,9854,023.53,9604,013.5
10/26/20234,038.54,038.53,873.53,900
10/27/20233,932.53,932.53,820.53,821
10/30/20233,798.53,878.53,798.53,862.5
10/31/20233,868.53,9113,8673,889
11/01/20233,904.53,929.53,842.53,886.5
11/02/20233,8943,9143,8773,901.5
11/03/20233,9063,9303,8483,854.5
11/06/20233,854.53,876.53,845.53,854.5
11/07/20233,8733,895.53,8363,890
11/08/20233,897.53,926.53,8713,904
11/09/20233,9323,994.53,904.53,984.5
11/10/20233,976.54,0003,927.53,949
11/13/20233,954.53,9773,9243,948
11/14/20233,943.53,9703,901.253,913.5
11/15/20233,9393,9573,8893,892.5
11/16/20233,876.53,914.53,835.53,835.5
11/17/20233,835.53,846.083,8053,816
11/20/20233,8003,822.53,7753,776
11/21/20233,763.53,804.53,7383,804.5
11/22/20233,8323,8323,7753,822
11/23/20233,822.53,8293,781.53,787
11/24/20233,8173,817.53,769.53,800
11/27/20233,8033,8243,778.53,801.5
11/28/20233,8223,8223,7513,786
11/29/20233,7833,8083,745.53,753.5
11/30/20233,774.53,774.53,716.53,769.5
12/01/20233,808.53,808.53,743.53,780.5
12/04/20233,769.53,825.283,746.53,817
12/05/20233,8393,8393,7863,802
12/06/20233,822.53,822.53,7713,803
12/07/20233,809.53,816.53,7933,808
12/08/20233,833.53,833.53,784.53,786.5
12/11/20233,7663,7813,7343,779.5
12/12/20233,7473,7953,7233,786.5
12/13/20233,763.53,817.53,763.53,798.5
12/14/20233,8123,836.53,741.53,763
12/15/20233,764.53,7713,7393,755.5
12/18/20233,778.53,778.53,725.53,764.5
12/19/20233,769.53,7933,741.53,762.5
12/20/20233,759.53,8183,759.53,789
12/21/20233,7773,8123,766.53,779
12/22/20233,776.53,791.53,769.53,787
12/27/20233,778.53,8103,7673,787.5
12/28/20233,796.53,816.53,7853,812.5
12/29/20233,813.53,822.53,7803,800