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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,369.5613
CLOSE 4,371.3498

Low

LOW 3,680.5

High

HIGH 5,034
DATEOPENHIGHLOWCLOSE
01/02/20243,805.53,831.53,796.53,824.5
01/03/20243,8483,9283,8483,853
01/04/20243,831.53,843.53,8183,842.5
01/05/20243,836.53,8453,8163,829
01/08/20243,8283,835.53,8073,832
01/09/20243,8323,864.53,8243,860
01/10/20243,8633,8673,829.53,832
01/11/20243,831.53,8333,7943,795.5
01/12/20243,825.53,8633,8173,845.5
01/15/20243,846.53,855.643,804.53,817
01/16/20243,8173,8293,8003,814
01/17/20243,7903,795.473,741.753,761
01/18/20243,7473,7543,708.53,708.5
01/19/20243,727.53,7503,682.53,711
01/22/20243,7233,7233,680.53,694
01/23/20243,694.53,752.063,684.53,735
01/24/20243,729.53,7503,703.53,724
01/25/20243,7103,731.53,6953,728
01/26/20243,7623,823.53,7593,823.5
01/29/20243,8023,8333,799.193,826
01/30/20243,834.53,8813,8333,855.5
01/31/20243,8633,893.53,8473,847
02/01/20243,872.53,8823,827.53,855.5
02/02/20243,8913,899.993,855.53,865
02/05/20243,875.53,929.53,873.53,918
02/06/20243,9293,971.53,921.53,959
02/07/20243,946.53,9583,896.53,901.5
02/08/20244,004.54,0653,9964,024.5
02/09/20244,0084,0273,9844,005.5
02/12/20244,006.54,0123,976.53,993
02/13/20244,002.54,013.53,9753,992.5
02/14/20244,002.54,026.183,9833,986
02/15/20243,986.53,999.53,958.893,981
02/16/20243,9854,040.53,9844,029.5
02/19/20244,0204,058.54,015.54,046
02/20/20244,054.54,066.54,034.54,053
02/21/20244,0664,0794,038.764,054.5
02/22/20244,0154,027.453,982.54,000
02/23/20244,0044,0203,985.54,002
02/26/20244,0004,0083,9793,996
02/27/20243,9403,9563,8983,915.5
02/28/20243,902.53,905.53,8613,880
02/29/20243,878.53,894.663,865.733,866.5
03/01/20243,8833,9013,8633,868
03/04/20243,8793,882.53,8583,863
03/05/20243,870.53,8783,8573,870.5
03/06/20243,8653,872.53,828.53,857
03/07/20243,847.53,8573,8303,835
03/08/20243,8353,8393,812.53,835.5
03/11/20243,828.53,8583,828.53,853
03/12/20243,879.53,8963,874.53,885.5
03/13/20243,8843,906.53,8783,905
03/14/20243,899.53,910.53,869.53,885
03/15/20243,876.53,886.53,8443,851
03/18/20243,849.53,855.53,808.753,811.5
03/19/20243,979.54,0393,9203,929
03/20/20243,9163,9163,864.53,872
03/21/20243,8763,920.53,8633,907
03/22/20243,9313,9933,9233,976.5
03/25/20243,963.53,9803,9553,957.5
03/26/20243,934.53,976.53,926.53,966
03/27/20243,9493,9733,931.53,962
03/28/20243,974.53,982.53,9563,975.5
04/02/20243,9763,9793,930.53,935
04/03/20243,9203,9273,8793,879
04/04/20243,8793,8893,860.373,872
04/05/20243,8623,866.843,8293,837
04/08/20243,8363,8413,8123,817
04/09/20243,8073,8263,7863,821
04/10/20243,8303,8373,808.53,817
04/11/20243,8093,8323,7953,813
04/12/20243,8163,8273,7913,795
04/15/20243,7863,7933,7583,770
04/16/20243,7553,7773,7373,744
04/17/20243,7413,7763,7303,738
04/18/20243,7543,7963,7473,770
04/19/20243,7633,8283,7593,811
04/22/20243,8543,8883,8393,885
04/23/20243,9083,9133,8453,861
04/24/20243,8663,8873,8503,863
04/25/20244,0474,097.54,0014,082
04/26/20244,1004,1464,0974,133
04/29/20244,1194,1464,1054,105
04/30/20244,1514,1524,0874,140
05/02/20244,1204,1824,1194,180
05/03/20244,1644,1884,1404,188
05/07/20244,1744,2224,1744,212
05/08/20244,2254,2604,2184,229
05/09/20244,2024,2664,2024,266
05/10/20244,2644,2944,2364,288
05/13/20244,2824,3344,2574,314
05/14/20244,2824,3404,2804,289
05/15/20244,3194,3194,2644,300
05/16/20244,2324,3054,2324,280
05/17/20244,2914,3254,2474,316
05/20/20244,3194,3514,2844,285
05/21/20244,2354,3114,2354,278
05/22/20244,2534,2974,2304,275
05/23/20244,2494,3574,2494,312
05/24/20244,2434,3384,2434,296
05/28/20244,2784,3224,2414,256
05/29/20244,2354,2454,2094,224
05/30/20244,1954,2724,1954,259
05/31/20244,2534,2854,2284,279
06/03/20244,3074,3314,2974,307
06/04/20244,3454,3894,3164,367
06/05/20244,3974,4154,3414,380
06/06/20244,3454,4074,3454,389
06/07/20244,4044,4184,3854,396
06/10/20244,4064,4064,3184,369
06/11/20244,4094,4094,3354,357
06/12/20244,3794,4134,3304,393
06/13/20244,3984,4154,3774,415
06/14/20244,4164,4504,4104,450
06/17/20244,4564,4634,4114,434
06/18/20244,4374,4504,4244,438
06/19/20244,4164,4354,4004,433
06/20/20244,4394,4604,4014,433
06/21/20244,4324,4604,3994,434
06/24/20244,4254,4604,4004,437
06/25/20244,4644,4644,4104,428
06/26/20244,4324,4414,3974,420
06/27/20244,3874,4464,3774,377
06/28/20244,3894,4204,330.84,345
07/01/20244,3924,3944,3184,345
07/02/20244,3074,3724,2674,308
07/03/20244,3634,3634,2774,302
07/04/20244,2774,3514,2774,336
07/05/20244,3094,3744,3094,329
07/08/20244,3404,3614,3324,348
07/09/20244,3744,4044,3034,370
07/10/20244,3294,4084,3294,408
07/11/20244,3814,4384,3814,406
07/12/20244,4104,4414,3794,434
07/15/20244,4344,4714,4064,406
07/16/20244,3634,4334,3514,409
07/17/20244,3724,4634,3724,461
07/18/20244,4354,5464,4354,515
07/19/20244,4344,5284,4344,495
07/22/20244,5084,5354,4864,486
07/23/20244,4864,5024,4414,445
07/24/20244,4114,4284,3664,397
07/25/20244,6004,7104,573.944,671
07/26/20244,6494,7414,6274,741
07/29/20244,7414,7804,7264,735
07/30/20244,7284,7554,7084,734
07/31/20244,7614,790.234,7554,776
08/01/20244,7794,8044,7604,782
08/02/20244,8144,8824,798.774,846
08/05/20244,8824,9204,7314,753
08/06/20244,7604,7954,7094,792
08/07/20244,8104,8544,7764,845
08/08/20244,7804,7984,7544,781
08/09/20244,7544,7744,7304,730
08/12/20244,7244,7404,7024,714
08/13/20244,7144,7374,6994,726
08/14/20244,7554,7744,6734,747
08/15/20244,7494,7754,7414,770
08/16/20244,7604,7624,7124,728
08/19/20244,7144,7464,6984,735
08/20/20244,7284,7334,6884,722
08/21/20244,7194,7334,7094,733
08/22/20244,7804,8214,7804,791
08/23/20244,7984,8124,7744,811
08/27/20244,8304,8704,8184,841
08/28/20244,8354,8704,8354,867
08/29/20244,8734,9124,8614,912
08/30/20244,9424,9544,8964,906
09/02/20244,9144,9344,8994,916
09/03/20244,9354,9584,910.194,958
09/04/20244,9414,9624,9334,962
09/05/20244,9564,9994,9454,984
09/06/20244,9494,9874,9384,985
09/09/20244,9925,0344,9775,034
09/10/20245,0165,0325,0005,000
09/11/20245,0125,0124,9604,968
09/12/20244,9995,0024,9234,926
09/13/20244,9454,9634,9364,939
09/16/20244,9374,9674,9364,950
09/17/20244,9985,0064,9054,937
09/18/20244,9224,9504,8744,878
09/19/20244,8994,9154,8454,853
09/20/20244,8434,8764,8314,853
09/23/20244,8534,886.54,8374,872
09/24/20244,8544,8674,8164,857
09/25/20244,8394,9064,8364,901
09/26/20244,9274,9374,803.54,867
09/27/20244,8744,9144,8584,894
09/30/20244,9014,9064,838.94,839
10/01/20244,8424,8754,8324,864
10/02/20244,8814,8954,8284,843
10/03/20244,8594,8854,7974,801
10/04/20244,7854,7924,7534,784
10/07/20244,7874,7964,768.114,770
10/08/20244,7544,7884,743.034,781
10/09/20244,8084,8264,789.164,807
10/10/20244,8014,8114,7734,785
10/11/20244,7724,8124,7684,806
10/14/20244,7954,8274,7924,822
10/15/20244,8444,8854,8354,867
10/16/20244,8654,8994,8404,851
10/17/20244,8704,8754,8044,857
10/18/20244,8094,832.254,746.794,831
10/21/20244,8134,8324,7904,790
10/22/20244,7684,7854,744.494,759
10/23/20244,7214,7684,6314,653
10/24/20244,7594,8484,7434,790
10/25/20244,7874,7914,744.564,762
10/28/20244,7784,8124,7614,809
10/29/20244,8354,8404,7684,780
10/30/20244,7704,785.794,7344,745
10/31/20244,7214,7364,6744,730
11/01/20244,6904,7724,6904,753
11/04/20244,7304,7734,7304,733
11/05/20244,7394,7494,7064,726
11/06/20244,7514,753.954,5914,603
11/07/20244,5654,6004,5444,549
11/08/20244,5544,5624,5174,537
11/11/20244,5544,5584,5194,529
11/12/20244,5164,5244,4784,513
11/13/20244,5034,5174,4824,515
11/14/20244,5084,5474,474.564,527
11/15/20244,5314,5424,4944,542
11/18/20244,5524,5584,5234,555
11/19/20244,5554,570.54,531.674,557
11/20/20244,5554,5564,5304,539
11/21/20244,5264,5554,5134,542
11/22/20244,5654,697.394,5604,692
11/25/20244,6984,7144,6724,684
11/26/20244,6914,7124,6734,692
11/27/20244,7094,7374,7024,733
11/28/20244,7234,736.444,7124,730
11/29/20244,7144,7294,690.64,701
12/02/20244,7194,7534,7034,742
12/03/20244,7234,7474,6934,694
12/04/20244,6844,6854,6254,668
12/05/20244,6834,6854,6584,667
12/06/20244,6784,6834,6204,626
12/09/20244,6114,6134,5654,606
12/10/20244,6084,6164,5704,601
12/11/20244,5844,6374,5834,621
12/12/20244,5844,6424,5464,642
12/13/20244,6434,6634,635.564,663
12/16/20244,6544,6814,6404,678
12/17/20244,6774,6794,6174,652
12/18/20244,6574,6624,6014,608
12/19/20244,5834,6014,5584,581
12/20/20244,5794,5844,5224,559
12/23/20244,5174,5704,5004,555
12/24/20244,5544,5674,5454,563
12/27/20244,5684,5824,5384,577
12/30/20244,5744,5764,5234,535
12/31/20244,5194,5494,5054,548