Unilever Plc (ULVR)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 55 | 1.26262626263 | 4356 | 4471 | 4353 | 3370708 | 4411.75290522 | DE |
| 4 | -5 | -0.113224637681 | 4416 | 4471 | 4267 | 3867572 | 4391.35369312 | DE |
| 12 | 545 | 14.097258148 | 3866 | 4471 | 3850 | 4015354 | 4311.02176322 | DE |
| 26 | 621 | 16.3852242744 | 3790 | 4471 | 3680.5 | 4333274 | 4056.732741 | DE |
| 52 | 409 | 10.219890055 | 4002 | 4471 | 3680.5 | 4050655 | 4003.53738295 | DE |
| 156 | 54.5 | 1.25100424653 | 4356.5 | 4483 | 3267.5 | 3929189 | 3939.185461 | DE |
| 260 | -688 | -13.4928417337 | 5099 | 5333 | 3267.5 | 3644177 | 4103.08222684 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 4409 | 3 | 0.07 | 4383 | 4429 | 4376 | 2167670 |
| 1721061000 | 4406 | -28 | -0.63 | 4434 | 4471 | 4406 | 3579322 |
| 1720801800 | 4434 | 28 | 0.64 | 4410 | 4437 | 4409 | 2883573 |
| 1720715400 | 4406 | -2 | -0.05 | 4415 | 4430 | 4402 | 3366091 |
| 1720629000 | 4408 | 38 | 0.87 | 4356 | 4408 | 4353 | 4856885 |
| 1720542600 | 4370 | 22 | 0.51 | 4374 | 4404 | 4363 | 5020296 |
| 1720456200 | 4348 | 19 | 0.44 | 4340 | 4360 | 4332 | 2149044 |
| 1720197000 | 4329 | -7 | -0.16 | 4343 | 4352 | 4310 | 2877425 |
| 1720110600 | 4336 | 34 | 0.79 | 4327 | 4344 | 4308 | 2578804 |
| 1720024200 | 4302 | -6 | -0.14 | 4343 | 4343 | 4297 | 2899209 |
| 1719937800 | 4308 | -37 | -0.85 | 4307 | 4315 | 4267 | 4067053 |
| 1719851400 | 4345 | 0 | 0.00 | 4362 | 4394 | 4335 | 3772353 |
| 1719592200 | 4345 | -32 | -0.73 | 4389 | 4403 | 4331 | 4528709 |
| 1719505800 | 4377 | -43 | -0.97 | 4416 | 4435 | 4377 | 2727768 |
| 1719419400 | 4420 | -8 | -0.18 | 4432 | 4438 | 4397 | 4074132 |
| 1719333000 | 4428 | -9 | -0.20 | 4437 | 4452 | 4424 | 2653509 |
| 1719246600 | 4437 | 3 | 0.07 | 4425 | 4443 | 4422 | 3430298 |
| 1718987400 | 4434 | 1 | 0.02 | 4432 | 4454 | 4413 | 8966838 |
| 1718901000 | 4433 | 0 | 0.00 | 4439 | 4440 | 4401 | 7751620 |
| 1718814600 | 4433 | -5 | -0.11 | 4416 | 4435 | 4400 | 3000847 |
| 1718728200 | 4438 | 4 | 0.09 | 4437 | 4450 | 4424 | 3290069 |
| 1718641800 | 4434 | -16 | -0.36 | 4456 | 4457 | 4411 | 2467416 |
| 1718382600 | 4450 | 35 | 0.79 | 4416 | 4450 | 4410 | 4928797 |
| 1718296200 | 4415 | 22 | 0.50 | 4398 | 4415 | 4377 | 2665580 |
| 1718209800 | 4393 | 36 | 0.83 | 4379 | 4413 | 4369 | 4537843 |
| 1718123400 | 4357 | -12 | -0.27 | 4389 | 4396 | 4335 | 3498796 |
| 1718037000 | 4369 | -27 | -0.61 | 4338 | 4396 | 4334 | 3048194 |
| 1717777800 | 4396 | 7 | 0.16 | 4404 | 4418 | 4385 | 3927905 |
| 1717691400 | 4389 | 9 | 0.21 | 4371 | 4392 | 4356 | 5048016 |
| 1717605000 | 4380 | 13 | 0.30 | 4397 | 4411 | 4372 | 3220744 |
| 1717518600 | 4367 | 60 | 1.39 | 4345 | 4389 | 4316 | 5294933 |
| 1717432200 | 4307 | 28 | 0.65 | 4307 | 4331 | 4297 | 4384047 |
| 1717173000 | 4279 | 20 | 0.47 | 4253 | 4282 | 4249 | 8899040 |
| 1717086600 | 4259 | 35 | 0.83 | 4220 | 4272 | 4216 | 5290579 |
| 1717000200 | 4224 | -32 | -0.75 | 4235 | 4245 | 4218 | 4795839 |
| 1716913800 | 4256 | -40 | -0.93 | 4278 | 4287 | 4242 | 2670466 |
| 1716568200 | 4296 | -16 | -0.37 | 4272 | 4322 | 4270 | 4171477 |
| 1716481800 | 4312 | 37 | 0.87 | 4333 | 4356 | 4299 | 6384429 |
| 1716395400 | 4275 | -3 | -0.07 | 4253 | 4277 | 4248 | 3346825 |
| 1716309000 | 4278 | -7 | -0.16 | 4261 | 4290 | 4253 | 3487882 |
| 1716222600 | 4285 | -31 | -0.72 | 4319 | 4326 | 4284 | 2868234 |
| 1715963400 | 4316 | 36 | 0.84 | 4291 | 4325 | 4289 | 3641457 |
| 1715877000 | 4280 | -20 | -0.47 | 4264 | 4280 | 4253 | 2714668 |
| 1715790600 | 4300 | 11 | 0.26 | 4293 | 4309 | 4268 | 2313242 |
| 1715704200 | 4289 | -25 | -0.58 | 4310 | 4325 | 4284 | 6647390 |
| 1715617800 | 4314 | 26 | 0.61 | 4282 | 4333 | 4281 | 3502925 |
| 1715358600 | 4288 | 22 | 0.52 | 4264 | 4294 | 4259 | 3125974 |
| 1715272200 | 4266 | 37 | 0.87 | 4231 | 4266 | 4228 | 4488981 |
| 1715185800 | 4229 | 17 | 0.40 | 4225 | 4250 | 4222 | 2511416 |
| 1715099400 | 4212 | 24 | 0.57 | 4174 | 4222 | 4174 | 3964809 |
| 1714753800 | 4188 | 8 | 0.19 | 4164 | 4188 | 4163 | 2310833 |
| 1714667400 | 4180 | 40 | 0.97 | 4148 | 4182 | 4137 | 3981659 |
| 1714581000 | 4140 | 0 | 0.00 | 4142 | 4166 | 4114 | 4190492 |
| 1714494600 | 4140 | 35 | 0.85 | 4111 | 4152 | 4105 | 3749822 |
| 1714408200 | 4105 | -28 | -0.68 | 4119 | 4146 | 4105 | 3186254 |
| 1714149000 | 4133 | 51 | 1.25 | 4100 | 4146 | 4097 | 4000613 |
| 1714062600 | 4082 | 219 | 5.67 | 4047 | 4097.5 | 4001 | 9611348 |
| 1713976200 | 3863 | 2 | 0.05 | 3866 | 3887 | 3850 | 3370113 |
| 1713889800 | 3861 | -24 | -0.62 | 3908 | 3912 | 3846 | 4143240 |
| 1713803400 | 3885 | 74 | 1.94 | 3854 | 3888 | 3839 | 2893481 |
| 1713544200 | 3811 | 41 | 1.09 | 3763 | 3828 | 3759 | 4840035 |
| 1713457800 | 3770 | 32 | 0.86 | 3754 | 3791 | 3747 | 5361749 |
| 1713371400 | 3738 | -6 | -0.16 | 3741 | 3776 | 3730 | 7757464 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
