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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,638.8803
CLOSE 4,631.2137

Low

LOW 4,068

High

HIGH 5,525.28
DATEOPENHIGHLOWCLOSE
01/02/20264,851.54,878.54,7994,822.5
01/05/20264,822.54,824.54,6594,699
01/06/20264,6814,7704,656.54,744
01/07/20264,7444,753.394,609.454,631
01/08/20264,594.54,6804,584.54,665
01/09/20264,712.54,7504,6784,744
01/12/20264,7704,7914,743.54,770.5
01/13/20264,7594,7854,731.54,774.5
01/14/20264,7774,831.54,767.54,831.5
01/15/20264,8144,826.54,7794,780.5
01/16/20264,7744,7994,750.54,761.5
01/19/20264,8004,811.54,7454,756
01/20/20264,7514,778.54,7124,775
01/21/20264,790.54,852.54,777.54,785
01/22/20264,783.54,848.54,7574,816
01/23/20264,8164,8644,802.54,864
01/26/20264,8644,904.54,834.424,861.5
01/27/20264,8524,8984,841.54,864.5
01/28/20264,8474,847.54,769.54,815.5
01/29/20264,7764,8874,754.474,867.5
01/30/20264,864.54,946.54,8464,940.5
02/02/20265,0005,0554,982.514,992
02/03/20264,983.55,0454,9285,045
02/04/20265,0335,1855,0315,178
02/05/20265,1985,2785,1475,250
02/06/20265,2355,2685,2105,250
02/09/20265,2165,2345,1585,165
02/10/20265,1755,2465,1565,244
02/11/20265,2365,3285,2365,320
02/12/20265,3605,3605,1305,355
02/13/20265,3405,4695,3215,432
02/16/20265,4325,4345,369.85,420
02/17/20265,4135,4755,4045,413
02/18/20265,3835,4095,3285,328
02/19/20265,3215,365.65,3045,320
02/20/20265,3235,3825,308.365,380
02/23/20265,4205,4655,374.235,462
02/24/20265,4735,525.285,4585,472
02/25/20265,4805,4915,3615,402
02/26/20265,3685,3865,3455,361
02/27/20265,3695,4735,3515,467
03/02/20265,4345,4455,3045,326
03/03/20265,2995,305.025,1285,134
03/04/20265,1635,1685,104.55,115
03/05/20265,1345,1345,0405,056
03/06/20265,0365,044.214,9164,935
03/09/20264,9264,9264,843.54,903.5
03/10/20264,9154,9444,865.214,907
03/11/20264,879.54,8964,8244,846
03/12/20264,8374,8744,808.54,827.5
03/13/20264,7924,853.54,748.974,834.5
03/16/20264,8394,913.54,835.54,881
03/17/20264,8914,9004,2844,880
03/18/20264,8754,8794,693.54,712.5
03/19/20264,652.54,672.54,5684,574
03/20/20264,6254,6624,5884,595.5
03/23/20264,564.54,643.54,5354,535
03/24/20264,528.54,5494,494.54,528
03/25/20264,5394,554.54,4814,523.5
03/26/20264,5044,531.54,4784,485
03/27/20264,5004,5004,4524,479.5
03/30/20264,5004,539.54,456.54,528.5
03/31/20264,555.54,574.54,1974,199
04/01/20264,230.54,2524,0684,187
04/02/20264,205.54,213.54,1354,172.5
04/07/20264,2204,233.54,1804,188
04/08/20264,2514,320.54,2334,297.5
04/09/20264,3134,330.54,2504,308.5
04/10/20264,3024,352.54,298.54,313
04/13/20264,2984,306.54,263.54,295
04/14/20264,269.54,316.54,2504,250
04/15/20264,269.54,2724,2374,251
04/16/20264,256.54,2654,2124,212
04/17/20264,232.54,3194,2054,299
04/20/20264,284.54,297.54,255.54,269
04/21/20264,2604,2824,2034,219
04/22/20264,2184,2354,192.54,197.5
04/23/20264,225.54,251.54,2204,232
04/24/20264,2394,3344,2244,280.5
04/27/20264,2614,277.54,2264,226
04/28/20264,205.54,2704,1954,257
04/29/20264,217.54,2344,1974,214.5
04/30/20264,218.54,324.54,199.54,297
05/01/20264,3264,429.14,3174,407
05/05/20264,344.54,345.54,2414,264.5
05/06/20264,324.54,3854,309.54,366.5
05/07/20264,3774,378.54,306.54,310
05/08/20264,304.54,3174,2424,274.5
05/11/20264,251.54,254.54,1614,183.5
05/12/20264,191.54,2784,1764,275.5
05/13/20264,247.54,284.54,230.54,235
05/14/20264,2134,253.034,207.54,223.5
05/15/20264,2274,2544,196.54,207
05/18/20264,206.54,277.54,1854,255
05/19/20264,2924,332.54,253.54,292
05/20/20264,935.54,935.54,2394,283
05/21/20264,258.54,286.54,221.54,269.5
05/22/20264,2894,292.54,2294,257.5
05/26/20264,269.54,298.54,234.354,235.5
05/27/20264,241.54,3314,2314,324.5
05/28/20264,292.54,3104,258.54,263.5
05/29/20264,254.54,270.54,205.54,205.5
06/01/20264,1704,176.54,123.54,132.5
06/02/20264,1364,1664,0974,105
06/03/20264,1164,1644,113.54,120
06/04/20264,1104,1464,070.54,078
06/05/20264,1004,194.54,1004,188.5
06/08/20264,220.54,2224,1574,191
06/09/20264,172.54,289.254,168.54,284.5
06/10/20264,3104,401.54,3024,401.5
06/11/20264,394.54,394.54,2004,352
06/12/20264,3484,4094,336.24,386
06/15/20264,393.54,4224,356.54,356.5
06/16/20264,3844,410.54,3504,396.5
06/17/20264,3964,396.54,351.54,362.5
06/18/20264,3424,4044,3204,403.5
06/19/20264,139.54,4374,139.54,363.5