Unilever Plc (ULVR)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7 | -0.153239929947 | 4568 | 4614 | 4505 | 1256473 | 4564.31122608 | DE |
| 4 | -117 | -2.50106883283 | 4678 | 4681 | 4500 | 2549935 | 4605.36243061 | DE |
| 12 | -211 | -4.42162615256 | 4772 | 4899 | 4475 | 3311950 | 4672.42184329 | DE |
| 26 | 218 | 5.01957172461 | 4343 | 5034 | 4297 | 3460311 | 4716.98809559 | DE |
| 52 | 713 | 18.5291060291 | 3848 | 5034 | 3680.5 | 3920743 | 4334.55803732 | DE |
| 156 | 603.5 | 15.249526216 | 3957.5 | 5034 | 3267.5 | 3957554 | 4048.55660741 | DE |
| 260 | 247 | 5.72554473806 | 4314 | 5034 | 3267.5 | 3722243 | 4123.629308 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 4561 | -29 | -0.63 | 4570 | 4614 | 4554 | 1667388 |
| 1735839000 | 4590 | 42 | 0.92 | 4541 | 4599 | 4529 | 1563405 |
| 1735666200 | 4548 | 13 | 0.29 | 4519 | 4549 | 4505 | 812435 |
| 1735579800 | 4535 | -42 | -0.92 | 4574 | 4576 | 4523 | 1441335 |
| 1735320600 | 4577 | 14 | 0.31 | 4568 | 4582 | 4538 | 1208718 |
| 1735061400 | 4563 | 8 | 0.18 | 4554 | 4567 | 4547 | 424133 |
| 1734975000 | 4555 | -4 | -0.09 | 4517 | 4570 | 4500 | 1749586 |
| 1734715800 | 4559 | -22 | -0.48 | 4579 | 4583 | 4522 | 7430550 |
| 1734629400 | 4581 | -27 | -0.59 | 4583 | 4601 | 4559 | 2634024 |
| 1734543000 | 4608 | -44 | -0.95 | 4657 | 4661 | 4601 | 3457880 |
| 1734456600 | 4652 | -26 | -0.56 | 4677 | 4679 | 4619 | 6187839 |
| 1734370200 | 4678 | 15 | 0.32 | 4654 | 4681 | 4640 | 2383142 |
| 1734111000 | 4663 | 21 | 0.45 | 4643 | 4663 | 4636 | 1422132 |
| 1734024600 | 4642 | 21 | 0.45 | 4584 | 4642 | 4547 | 2617527 |
| 1733938200 | 4621 | 20 | 0.43 | 4584 | 4637 | 4583 | 1681770 |
| 1733851800 | 4601 | -5 | -0.11 | 4608 | 4616 | 4570 | 2097757 |
| 1733765400 | 4606 | -20 | -0.43 | 4611 | 4613 | 4566 | 3673389 |
| 1733506200 | 4626 | -41 | -0.88 | 4678 | 4681 | 4620 | 2563280 |
| 1733419800 | 4667 | -1 | -0.02 | 4683 | 4685 | 4658 | 3728795 |
| 1733333400 | 4668 | -26 | -0.55 | 4684 | 4685 | 4625 | 3109014 |
| 1733247000 | 4694 | -48 | -1.01 | 4723 | 4747 | 4693 | 2929275 |
| 1733160600 | 4742 | 41 | 0.87 | 4719 | 4753 | 4703 | 5433389 |
| 1732901400 | 4701 | -29 | -0.61 | 4714 | 4729 | 4691 | 2242231 |
| 1732815000 | 4730 | -3 | -0.06 | 4723 | 4736 | 4713 | 4767572 |
| 1732728600 | 4733 | 41 | 0.87 | 4709 | 4737 | 4702 | 7148920 |
| 1732642200 | 4692 | 8 | 0.17 | 4691 | 4712 | 4673 | 2998570 |
| 1732555800 | 4684 | -8 | -0.17 | 4698 | 4713 | 4673 | 7179714 |
| 1732296600 | 4692 | 150 | 3.30 | 4565 | 4697 | 4560 | 3876240 |
| 1732210200 | 4542 | 3 | 0.07 | 4526 | 4551 | 4513 | 3542285 |
| 1732123800 | 4539 | -18 | -0.39 | 4555 | 4556 | 4530 | 2318114 |
| 1732037400 | 4557 | 2 | 0.04 | 4555 | 4570 | 4532 | 2481106 |
| 1731951000 | 4555 | 13 | 0.29 | 4552 | 4558 | 4523 | 2990162 |
| 1731691800 | 4542 | 15 | 0.33 | 4531 | 4542 | 4494 | 3367671 |
| 1731605400 | 4527 | 12 | 0.27 | 4508 | 4547 | 4475 | 3375118 |
| 1731519000 | 4515 | 2 | 0.04 | 4503 | 4517 | 4482 | 3385778 |
| 1731432600 | 4513 | -16 | -0.35 | 4516 | 4522 | 4478 | 4336723 |
| 1731346200 | 4529 | -8 | -0.18 | 4554 | 4558 | 4519 | 2287380 |
| 1731087000 | 4537 | -12 | -0.26 | 4554 | 4562 | 4517 | 3113677 |
| 1731000600 | 4549 | -54 | -1.17 | 4565 | 4599 | 4544 | 2898283 |
| 1730914200 | 4603 | -123 | -2.60 | 4751 | 4753 | 4591 | 3772089 |
| 1730827800 | 4726 | -7 | -0.15 | 4739 | 4749 | 4706 | 3600295 |
| 1730741400 | 4733 | -20 | -0.42 | 4730 | 4773 | 4730 | 2957875 |
| 1730482200 | 4753 | 23 | 0.49 | 4690 | 4772 | 4690 | 3998611 |
| 1730395800 | 4730 | -15 | -0.32 | 4721 | 4736 | 4674 | 7968798 |
| 1730309400 | 4745 | -35 | -0.73 | 4770 | 4785 | 4734 | 2304736 |
| 1730223000 | 4780 | -29 | -0.60 | 4835 | 4840 | 4768 | 2711718 |
| 1730136600 | 4809 | 47 | 0.99 | 4778 | 4812 | 4761 | 2511197 |
| 1729873800 | 4762 | -28 | -0.58 | 4787 | 4790 | 4745 | 2108265 |
| 1729787400 | 4790 | 137 | 2.94 | 4759 | 4848 | 4743 | 4790304 |
| 1729701000 | 4653 | -106 | -2.23 | 4721 | 4768 | 4632 | 7240668 |
| 1729614600 | 4759 | -31 | -0.65 | 4768 | 4784 | 4745 | 2414892 |
| 1729528200 | 4790 | -41 | -0.85 | 4813 | 4832 | 4790 | 1642756 |
| 1729269000 | 4831 | -26 | -0.54 | 4809 | 4831 | 4747 | 4112462 |
| 1729182600 | 4857 | 6 | 0.12 | 4870 | 4875 | 4804 | 3535789 |
| 1729096200 | 4851 | -16 | -0.33 | 4865 | 4899 | 4840 | 2945976 |
| 1729009800 | 4867 | 45 | 0.93 | 4844 | 4885 | 4835 | 6227518 |
| 1728923400 | 4822 | 16 | 0.33 | 4795 | 4827 | 4793 | 1260872 |
| 1728664200 | 4806 | 21 | 0.44 | 4772 | 4812 | 4771 | 1817432 |
| 1728577800 | 4785 | -22 | -0.46 | 4801 | 4811 | 4773 | 2224790 |
| 1728491400 | 4807 | 26 | 0.54 | 4808 | 4826 | 4790 | 1514507 |
| 1728405000 | 4781 | 11 | 0.23 | 4754 | 4788 | 4754 | 2240301 |
| 1728318600 | 4770 | -14 | -0.29 | 4787 | 4796 | 4769 | 3195165 |
| 1728059400 | 4784 | -17 | -0.35 | 4785 | 4792 | 4753 | 3280786 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
