ULVR.L
Unilever PLC LSE · ULVR.L
$4,553.00
-86.00
(-1.85%)
Neutral · -0.03σ
Price alert —
Loading…
Sign in to get a one-time email the moment ULVR.L crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-21 | $4596.50 | $4607.00 | $4553.00 | $4553.00 | 2.5M |
| 2026-07-20 | $4608.50 | $4649.50 | $4588.50 | $4639.00 | 2.7M |
| 2026-07-17 | $4675.50 | $4710.50 | $4650.50 | $4673.00 | 3.2M |
| 2026-07-16 | $4516.50 | $4630.50 | $4477.84 | $4630.50 | 2.9M |
| 2026-07-15 | $4521.50 | $4558.50 | $4470.00 | $4558.50 | 7.6M |
| 2026-07-14 | $4562.50 | $4576.00 | $4515.00 | $4564.00 | 2.6M |
| 2026-07-13 | $4605.00 | $4632.50 | $4323.50 | $4583.50 | 5.1M |
| 2026-07-10 | $4541.00 | $4611.50 | $4535.00 | $4599.00 | 3.0M |
| 2026-07-09 | $4601.00 | $4601.00 | $4551.00 | $4551.00 | 3.3M |
| 2026-07-08 | $4674.00 | $4674.00 | $4599.00 | $4639.50 | 3.9M |
| 2026-07-07 | $4603.50 | $5240.00 | $3646.00 | $4689.00 | 2.9M |
| 2026-07-06 | $4620.50 | $4658.00 | $4557.00 | $4557.00 | 4.2M |
| 2026-07-03 | $4630.00 | $4635.00 | $4563.00 | $4620.00 | 1.7M |
| 2026-07-02 | $4586.50 | $4659.00 | $4570.00 | $4636.00 | 4.5M |
| 2026-07-01 | $4543.00 | $4572.50 | $4519.50 | $4561.50 | 3.4M |
| 2026-06-30 | $4573.50 | $4579.50 | $4523.50 | $4527.50 | 5.8M |
| 2026-06-29 | $4581.00 | $4598.50 | $4534.25 | $4580.00 | 2.8M |
| 2026-06-26 | $4588.00 | $4621.00 | $4130.00 | $4600.50 | 4.9M |
| 2026-06-25 | $4550.00 | $4606.00 | $4271.50 | $4579.50 | 3.9M |
| 2026-06-24 | $4461.00 | $4564.00 | $4456.00 | $4544.00 | 4.2M |
| 2026-06-23 | $4381.50 | $4479.00 | $3734.00 | $4453.50 | 3.4M |
| 2026-06-22 | $4349.00 | $4504.00 | $4317.50 | $4392.50 | 2.7M |
| 2026-06-19 | $4412.50 | $4437.00 | $4358.00 | $4363.50 | 11.4M |
| 2026-06-18 | $4342.00 | $4404.00 | $3895.00 | $4403.50 | 3.4M |
| 2026-06-17 | $4396.00 | $4396.50 | $3738.00 | $4362.50 | 2.7M |
| 2026-06-16 | $4384.00 | $4410.50 | $4350.00 | $4396.50 | 3.0M |
| 2026-06-15 | $4393.50 | $4422.50 | $4356.06 | $4356.50 | 4.0M |
| 2026-06-12 | $4348.00 | $4409.00 | $4336.20 | $4386.00 | 3.4M |
| 2026-06-11 | $4394.50 | $4394.50 | $4349.50 | $4352.00 | 5.7M |
| 2026-06-10 | $4310.00 | $4401.50 | $4302.00 | $4401.50 | 5.6M |
| 2026-06-09 | $4172.50 | $4289.25 | $4168.50 | $4284.50 | 3.1M |
| 2026-06-08 | $4220.50 | $4816.50 | $3644.00 | $4191.00 | 3.5M |
| 2026-06-05 | $4100.00 | $4194.50 | $4100.00 | $4188.50 | 5.4M |
| 2026-06-04 | $4110.00 | $4146.00 | $4070.50 | $4078.00 | 4.3M |
| 2026-06-03 | $4116.00 | $4164.00 | $4113.50 | $4120.00 | 6.5M |
| 2026-06-02 | $4136.00 | $4166.50 | $4097.00 | $4105.00 | 6.2M |
| 2026-06-01 | $4170.00 | $4650.00 | $4123.50 | $4132.50 | 5.3M |
| 2026-05-29 | $4254.50 | $4270.50 | $4205.46 | $4205.50 | 13.6M |
| 2026-05-28 | $4292.50 | $4310.00 | $4258.50 | $4263.50 | 7.6M |
| 2026-05-27 | $4241.50 | $4331.00 | $4231.00 | $4324.50 | 6.4M |
| 2026-05-26 | $4269.50 | $4298.50 | $4234.35 | $4235.50 | 2.6M |
| 2026-05-22 | $4289.00 | $4292.50 | $4229.00 | $4257.50 | 5.0M |
| 2026-05-21 | $4258.50 | $4286.50 | $4221.50 | $4269.50 | 6.7M |
| 2026-05-20 | $4248.00 | $4935.50 | $3648.50 | $4283.00 | 5.7M |
| 2026-05-19 | $4292.00 | $4334.50 | $4253.50 | $4292.00 | 6.7M |
| 2026-05-18 | $4206.50 | $4277.50 | $4185.00 | $4255.00 | 5.2M |
| 2026-05-15 | $4227.00 | $4254.00 | $4196.50 | $4207.00 | 7.7M |
| 2026-05-14 | $4213.00 | $4253.50 | $4207.50 | $4223.50 | 4.4M |
| 2026-05-13 | $4247.50 | $4284.50 | $4230.50 | $4235.00 | 7.4M |
| 2026-05-12 | $4191.50 | $4278.00 | $4176.00 | $4275.50 | 10.1M |
| 2026-05-11 | $4251.50 | $4255.00 | $4161.00 | $4183.50 | 7.5M |
| 2026-05-08 | $4304.50 | $4317.00 | $4242.00 | $4274.50 | 8.4M |
| 2026-05-07 | $4377.00 | $4378.50 | $4306.50 | $4310.00 | 8.0M |
| 2026-05-06 | $4324.50 | $4385.00 | $4309.50 | $4366.50 | 4.8M |
| 2026-05-05 | $4344.50 | $4345.50 | $4241.00 | $4264.50 | 18.2M |
| 2026-05-01 | $4326.00 | $4429.50 | $4317.00 | $4407.00 | 7.0M |
| 2026-04-30 | $4218.50 | $4324.50 | $4199.50 | $4297.00 | 12.8M |
| 2026-04-29 | $4217.50 | $4234.50 | $4197.00 | $4214.50 | 8.1M |
| 2026-04-28 | $4205.50 | $4270.00 | $4195.00 | $4257.00 | 5.3M |
| 2026-04-27 | $4261.00 | $4277.50 | $4226.00 | $4226.00 | 10.9M |
| 2026-04-24 | $4239.00 | $4334.00 | $4224.00 | $4280.50 | 5.1M |
| 2026-04-23 | $4225.50 | $4251.50 | $4220.00 | $4232.00 | 5.1M |
| 2026-04-22 | $4218.00 | $4235.00 | $4192.50 | $4197.50 | 6.4M |
| 2026-04-21 | $4260.00 | $4282.00 | $4203.00 | $4219.00 | 6.4M |
| 2026-04-20 | $4284.50 | $4297.50 | $4255.50 | $4269.00 | 5.7M |
| 2026-04-17 | $4232.50 | $4319.00 | $4205.00 | $4299.00 | 9.8M |
| 2026-04-16 | $4256.50 | $4270.00 | $4212.00 | $4212.00 | 5.0M |
| 2026-04-15 | $4269.50 | $4272.50 | $4236.50 | $4251.00 | 5.9M |
| 2026-04-14 | $4269.50 | $4316.50 | $4250.00 | $4250.00 | 6.0M |
| 2026-04-13 | $4298.00 | $4306.50 | $4263.50 | $4295.00 | 2.2M |
| 2026-04-10 | $4302.00 | $4352.50 | $4298.50 | $4313.00 | 5.3M |
| 2026-04-09 | $4313.00 | $4332.00 | $4250.00 | $4308.50 | 4.8M |
| 2026-04-08 | $4251.00 | $4320.50 | $4233.00 | $4297.50 | 12.1M |
| 2026-04-07 | $4220.00 | $4233.50 | $4180.00 | $4188.00 | 4.5M |
| 2026-04-02 | $4205.50 | $4214.00 | $4134.50 | $4172.50 | 10.6M |
| 2026-04-01 | $4230.50 | $4252.00 | $4068.00 | $4187.00 | 14.2M |
| 2026-03-31 | $4555.50 | $4574.50 | $4197.00 | $4199.00 | 15.9M |
| 2026-03-30 | $4500.00 | $4539.50 | $4456.50 | $4528.50 | 5.9M |
| 2026-03-27 | $4500.00 | $4500.00 | $4452.00 | $4479.50 | 6.0M |
| 2026-03-26 | $4504.00 | $4531.50 | $4478.00 | $4485.00 | 6.3M |
| 2026-03-25 | $4539.00 | $4554.50 | $4481.00 | $4523.50 | 5.1M |
| 2026-03-24 | $4528.50 | $4549.00 | $4494.50 | $4528.00 | 8.2M |
| 2026-03-23 | $4564.50 | $4643.50 | $4535.00 | $4535.00 | 5.7M |
| 2026-03-20 | $4625.00 | $4662.00 | $4588.00 | $4595.50 | 10.2M |
| 2026-03-19 | $4652.50 | $4672.50 | $4568.00 | $4574.00 | 4.6M |
| 2026-03-18 | $4875.00 | $4883.00 | $4693.50 | $4712.50 | 4.9M |
| 2026-03-17 | $4891.00 | $4901.03 | $4863.00 | $4880.00 | 7.4M |
| 2026-03-16 | $4839.00 | $4913.50 | $4835.50 | $4881.00 | 3.7M |
| 2026-03-13 | $4792.00 | $4855.00 | $4748.97 | $4834.50 | 3.1M |
| 2026-03-12 | $4837.00 | $4874.00 | $4808.50 | $4827.50 | 4.4M |
| 2026-03-11 | $4879.50 | $4898.00 | $4824.00 | $4846.00 | 4.2M |
| 2026-03-10 | $4915.00 | $4945.00 | $4865.00 | $4907.00 | 4.7M |
| 2026-03-09 | $4926.00 | $4926.00 | $4843.00 | $4903.50 | 3.6M |
| 2026-03-06 | $5036.00 | $5044.21 | $4916.00 | $4935.00 | 5.3M |
| 2026-03-05 | $5134.00 | $5134.00 | $5040.00 | $5056.00 | 5.1M |
| 2026-03-04 | $5163.00 | $5169.00 | $5104.50 | $5115.00 | 4.3M |
| 2026-03-03 | $5299.00 | $5305.02 | $5128.00 | $5134.00 | 4.2M |
| 2026-03-02 | $5434.00 | $5434.00 | $5304.00 | $5326.00 | 4.1M |
| 2026-02-27 | $5369.00 | $5474.00 | $5351.00 | $5467.00 | 4.8M |
| 2026-02-26 | $5368.00 | $5387.00 | $5345.00 | $5361.00 | 3.7M |
| 2026-02-25 | $5480.00 | $5491.00 | $5361.00 | $5402.00 | 5.3M |
| 2026-02-24 | $5473.00 | $5526.00 | $5458.00 | $5472.00 | 3.0M |
| 2026-02-23 | $5420.00 | $5465.00 | $5380.00 | $5462.00 | 5.1M |
| 2026-02-20 | $5323.00 | $5382.00 | $5311.00 | $5380.00 | 3.1M |
| 2026-02-19 | $5321.00 | $5365.60 | $5304.00 | $5320.00 | 8.5M |
| 2026-02-18 | $5383.00 | $5409.00 | $5328.00 | $5328.00 | 4.7M |
| 2026-02-17 | $5413.00 | $5475.00 | $5404.00 | $5413.00 | 3.3M |
| 2026-02-16 | $5432.00 | $5435.00 | $5374.00 | $5420.00 | 3.6M |
| 2026-02-13 | $5340.00 | $5469.00 | $5321.00 | $5432.00 | 9.4M |
| 2026-02-12 | $5360.00 | $5360.00 | $5130.00 | $5355.00 | 5.2M |
| 2026-02-11 | $5236.00 | $5328.00 | $5236.00 | $5320.00 | 3.6M |
| 2026-02-10 | $5175.00 | $5246.00 | $5156.00 | $5244.00 | 4.7M |
| 2026-02-09 | $5216.00 | $5234.00 | $5158.00 | $5165.00 | 2.8M |
| 2026-02-06 | $5235.00 | $5268.00 | $5210.00 | $5250.00 | 3.2M |
| 2026-02-05 | $5198.00 | $5278.00 | $5147.00 | $5250.00 | 3.0M |
| 2026-02-04 | $5033.00 | $5185.00 | $5031.00 | $5178.00 | 4.7M |
| 2026-02-03 | $4983.50 | $5045.00 | $4928.00 | $5045.00 | 4.3M |
| 2026-02-02 | $5000.00 | $5055.00 | $4986.00 | $4992.00 | 5.4M |
| 2026-01-30 | $4864.50 | $4946.50 | $4846.00 | $4940.50 | 3.1M |
| 2026-01-29 | $4776.00 | $4887.50 | $4756.00 | $4867.50 | 4.4M |
| 2026-01-28 | $4847.00 | $4847.50 | $4769.50 | $4815.50 | 2.9M |
| 2026-01-27 | $4852.00 | $4898.00 | $4841.50 | $4864.50 | 2.3M |
| 2026-01-26 | $4864.00 | $4904.50 | $4842.50 | $4861.50 | 3.3M |
| 2026-01-23 | $4816.00 | $4864.24 | $4802.50 | $4864.00 | 2.3M |
| 2026-01-22 | $4783.50 | $4848.50 | $4757.00 | $4816.00 | 2.4M |