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
16:08:08
4363.5 £
0.0000 (%0.00)
Previous Close: 4403.5
Day Low₺4139.5
Day High₺4437
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ULVR.L: Unilever PLC Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,624.8762
CLOSE 4,627.0485

Low

LOW 4,311

High

HIGH 5,187.49
DATEOPENHIGHLOWCLOSE
01/02/20254,5414,6004,5294,590
01/03/20254,5704,6144,5544,561
01/06/20254,5244,5334,4264,448
01/07/20254,4234,5084,4234,497
01/08/20254,4894,5274,4754,527
01/09/20254,5874,5964,5664,582
01/10/20254,5844,5954,4954,534
01/13/20254,5064,5434,4904,531
01/14/20254,5044,5154,4784,480
01/15/20254,4714,4844,4524,464
01/16/20254,4714,5154,4674,515
01/17/20254,5584,5984,5394,587
01/20/20254,5654,6184,5644,601
01/21/20254,6184,6264,5984,615
01/22/20254,6124,6424,554.224,570
01/23/20254,5674,6074,5644,595
01/24/20254,5774,5934,5384,544
01/27/20254,5444,6484,5314,643
01/28/20254,6524,6984,6404,645
01/29/20254,6084,6494,5734,622
01/30/20254,6244,6764,6064,662
01/31/20254,6804,6864,6254,632
02/03/20254,5954,6554,5934,637
02/04/20254,6274,6334,5934,603
02/05/20254,5744,6534,5724,633
02/06/20254,6604,6914,6414,666
02/07/20254,6564,6984,6534,698
02/10/20254,6954,7384,6884,708
02/11/20254,7264,7504,7084,723
02/12/20254,7494,7614,7224,751
02/13/20254,5584,5844,3784,483
02/14/20254,4654,4854,3944,399
02/17/20254,3574,3914,3524,380
02/18/20254,3844,3944,3114,340
02/19/20254,3474,4014,3324,401
02/20/20254,4154,4184,332.54,380
02/21/20254,3664,3974,3554,397
02/24/20254,4204,4834,4044,483
02/25/20254,3954,4274,3294,426
02/26/20254,4094,4324,3964,426
02/27/20254,3624,4464,3534,445
02/28/20254,4414,5064,4354,487
03/03/20254,4864,5464,4734,539
03/04/20254,5694,6514,5434,617
03/05/20254,5654,5684,5174,538
03/06/20254,5204,5424,4704,538
03/07/20254,5334,6214,5194,607
03/10/20254,5864,7474,5784,709
03/11/20254,7004,7164,5754,586
03/12/20254,6094,6224,5684,583
03/13/20254,5604,5874,4984,525
03/14/20254,5404,5574,5104,540
03/17/20254,5204,6024,5154,596
03/18/20254,6124,6144,5014,529
03/19/20254,5064,5524,5064,526
03/20/20254,5414,5874,5324,564
03/21/20254,5824,5844,5344,556
03/24/20254,5564,5664,4994,499
03/25/20254,4904,5284,4804,490
03/26/20254,4934,5154,4754,490
03/27/20254,4964,5374,4684,518
03/28/20254,5074,5904,5074,587
03/31/20254,5834,6364,5734,610
04/01/20254,6234,6564,6064,620
04/02/20254,6124,6544,5904,644
04/03/20254,6374,7874,6164,784
04/04/20254,8074,8584,6794,694
04/07/20254,5424,5864,4384,475
04/08/20254,5174,6184,4264,584
04/09/20254,5394,5694,4604,503
04/10/20254,5424,6374,4784,570
04/11/20254,5974,6824,5954,671
04/14/20254,7104,7134,6564,692
04/15/20254,7054,7134,6704,687
04/16/20254,7294,7584,7114,749
04/17/20254,7234,8084,604.54,806
04/22/20254,8254,9104,8184,881
04/23/20254,8964,8994,7594,816
04/24/20254,7504,8704,7504,791
04/25/20254,7464,7664,6774,685
04/28/20254,7064,7384,6784,699
04/29/20254,6944,7124,6514,687
04/30/20254,7234,7894,6964,759
05/01/20254,7954,7954,7194,726
05/02/20254,7394,7854,7224,766
05/06/20254,8104,8134,7574,780
05/07/20254,7834,7994,7674,798
05/08/20254,8264,8284,7014,701
05/09/20254,7324,7414,6924,719
05/12/20254,7174,7264,6204,644
05/13/20254,6554,6614,5674,567
05/14/20254,5554,5884,5404,561
05/15/20254,5314,6064,5294,599
05/16/20254,6254,6414,6084,625
05/19/20254,6364,6554,6034,652
05/20/20254,6714,7334,6574,717
05/21/20254,7174,7404,6954,736
05/22/20254,7394,7414,6834,712
05/23/20254,7134,7194,6634,695
05/27/20254,7004,7344,6824,711
05/28/20254,7054,7114,6594,681
05/29/20254,7064,7074,6614,678
05/30/20254,7114,7404,6904,707
06/02/20254,6894,7124,6514,651
06/03/20254,6744,6814,620.774,632
06/04/20254,6454,6494,5914,642
06/05/20254,6504,6594,6234,640
06/06/20254,6574,6684,611.354,642
06/09/20254,6364,6444,5914,620
06/10/20254,6404,6704,6274,656
06/11/20254,6674,6714,6334,637
06/12/20254,6274,6734,6264,653
06/13/20254,6434,6704,6284,635
06/16/20254,6024,6544,5884,632
06/17/20254,5974,6394,5904,618
06/18/20254,6314,6384,6054,618
06/19/20254,6054,6144,576.634,577
06/20/20254,6054,6054,5554,563
06/23/20254,5344,5784,5164,578
06/24/20254,6484,6484,5704,570
06/25/20254,5614,5784,5024,502
06/26/20254,4804,4874,3884,388
06/27/20254,3884,4434,3884,432
06/30/20254,4394,4744,4254,425
07/01/20254,4564,4894,4114,480
07/02/20254,4754,4864,4294,486
07/03/20254,4984,5104,4674,488
07/04/20254,4844,5134,4684,505
07/07/20254,5064,5234,4894,496
07/08/20254,4804,4894,4454,485
07/09/20254,4794,4904,4364,445
07/10/20254,4684,528.224,4604,528
07/11/20254,5274,5444,4754,482
07/14/20254,4924,5434,4824,542
07/15/20254,5314,5314,4684,468
07/16/20254,4804,4954,4554,455
07/17/20254,4534,4654,4294,432
07/18/20254,4594,4674,4114,440
07/21/20254,4354,4394,3944,422
07/22/20254,4034,4744,4034,448
07/23/20254,4714,4774,4344,445
07/24/20254,4634,5034,4404,496
07/25/20254,5024,5044,4384,466
07/28/20254,4774,480.134,4174,428
07/29/20254,4064,4514,4054,432
07/30/20254,4244,4754,4164,458
07/31/20254,4804,5224,3864,408
08/01/20254,4634,5424,4204,531
08/04/20254,5424,5454,4854,496
08/05/20254,4854,5144,4764,507
08/06/20254,5094,5214,4744,515
08/07/20254,5294,5624,5164,524
08/08/20254,5434,5564,4914,501
08/11/20254,5064,5234,4934,506
08/12/20254,5144,5284,4764,490
08/13/20254,4874,5894,4874,570
08/14/20254,5324,5414,4914,515
08/15/20254,5104,5264,4834,484
08/18/20254,4764,5154,4714,515
08/19/20254,5224,5564,5054,544
08/20/20254,5734,7064,5684,692
08/21/20254,6964,700.274,6604,694
08/22/20254,6844,7044,6594,662
08/26/20254,6114,6294,5734,594
08/27/20254,5834,6234,5814,623
08/28/20254,6324,6364,5824,610
08/29/20254,6174,6754,6094,652
09/01/20254,6794,680.764,6454,664
09/02/20254,6464,7604,6334,728
09/03/20254,7224,7684,7064,762
09/04/20254,7624,8084,7554,801
09/05/20254,8114,8214,7524,769
09/08/20254,7244,7274,6874,696
09/09/20254,7024,7024,6144,626
09/10/20254,6374,6584,6014,617
09/11/20254,6294,6564,6094,634
09/12/20254,6584,677.54,6304,630
09/15/20254,6284,6284,575.664,587
09/16/20254,5574,5704,5304,542
09/17/20254,5414,5684,5204,559
09/18/20254,5594,5634,5234,550
09/19/20254,5264,5814,5254,554
09/22/20254,5334,5504,4714,481
09/23/20254,4604,4854,4474,454
09/24/20254,4624,4794,4414,456
09/25/20254,4404,495.74,4344,449
09/26/20254,4324,4544,3944,412
09/29/20254,3754,408.924,3614,387
09/30/20254,3684,4074,342.014,400
10/01/20254,4074,4214,3534,372
10/02/20254,3504,3844,3374,384
10/03/20254,3854,4074,3574,392
10/06/20254,3584,3804,3314,337
10/07/20254,3514,3624,330.54,356
10/08/20254,3604,3954,340.014,373
10/09/20254,3784,4304,3784,421
10/10/20254,4604,5084,4584,485
10/13/20254,5184,5184,4574,476
10/14/20254,5214,5584,5024,558
10/15/20254,5584,5594,4764,507
10/16/20254,5244,5904,495.794,590
10/17/20254,5874,680.414,5604,665
10/20/20254,6114,6744,6094,659
10/21/20254,6364,6504,6084,636
10/22/20254,6344,6574,5964,653
10/23/20254,6504,7474,6274,685
10/24/20254,6184,6974,6184,689
10/27/20254,6794,6964,6494,668
10/28/20254,7004,7064,6224,631
10/29/20254,6354,6544,593.54,610
10/30/20254,5814,6214,575.524,606
10/31/20254,6064,6174,5684,589
11/03/20254,5694,6134,5594,597
11/04/20254,5864,6334,5514,632
11/05/20254,6384,6694,6244,650
11/06/20254,5864,5984,5454,593
11/07/20254,5664,6304,5544,618
11/10/20254,6244,6264,5494,589
11/11/20254,6254,6284,6084,609
11/12/20255,154.755,186.255,138.555,184
11/13/20255,1665,177.255,096.315,134.5
11/14/20255,097.385,122.135,028.755,028.75
11/17/20255,014.135,050.134,988.255,024.25
11/18/20255,025.385,050.135,009.635,029.88
11/19/20255,038.885,0765,023.135,037.75
11/20/20255,037.755,054.635,016.385,042.25
11/21/20255,0855,169.385,065.885,158.13
11/24/20255,158.135,169.385,087.255,087.25
11/25/20255,0765,137.885,065.885,121
11/26/20255,108.635,114.255,051.255,086.13
11/27/20255,080.55,087.255,046.755,085
11/28/20255,122.135,132.255,068.135,112
12/01/20255,1125,187.495,110.885,128.88
12/02/20255,1485,1485,018.635,043.38
12/03/20255,045.635,061.384,989.385,009.63
12/04/20254,964.635,0134,9414,981.5
12/05/20254,9775,018.634,9595,013
12/08/20254,884.754,917.384,638.384,680
12/09/20254,679.54,887.54,641.54,846.5
12/10/20254,7994,836.54,7994,820
12/11/20254,725.54,853.54,7244,853.5
12/12/20254,832.54,846.54,7944,835.5
12/15/20254,844.54,874.54,8354,845
12/16/20254,869.54,879.544,7794,793.5
12/17/20254,781.54,895.54,781.54,881.5
12/18/20254,9264,9304,845.54,890
12/19/20254,861.54,8974,855.54,890
12/22/20254,8824,8824,832.54,840.5
12/23/20254,825.54,8664,822.714,857.5
12/24/20254,8604,8604,821.54,838
12/29/20254,8604,879.54,8274,860
12/30/20254,834.54,867.54,834.54,856
12/31/20254,863.54,8754,8534,859.5