Singapore markets closed
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,481.02 +3.12 (+0.06%) Dow
39,223.93 +96.13 (+0.25%) Nasdaq
17,822.53 +17.38 (+0.10%) Bitcoin USD
61,786.47 -10.95 (-0.02%) CMC Crypto 200
1,289.63 +23.48 (+1.85%)
Unilever PLC (UNAA.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
As of 12:17PM BST. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | 91 |
| 26 Jun 2024 | 52.21 | 52.35 | 52.04 | 52.31 | 52.31 | 10,447 |
| 25 Jun 2024 | 52.63 | 52.68 | 52.41 | 52.41 | 52.41 | 2,832 |
| 24 Jun 2024 | 52.31 | 52.51 | 52.29 | 52.51 | 52.51 | 11,916 |
| 21 Jun 2024 | 52.39 | 52.60 | 52.31 | 52.35 | 52.35 | 14,514 |
| 20 Jun 2024 | 52.24 | 52.37 | 52.14 | 52.32 | 52.32 | 8,219 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | 52.76 | 52.76 | 52.41 | 52.41 | 52.41 | 242 |
| 14 Jun 2024 | 52.52 | 52.66 | 52.52 | 52.66 | 52.66 | 111 |
| 13 Jun 2024 | 51.88 | 52.25 | 51.81 | 52.21 | 52.21 | 4,834 |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | 51.68 | 51.75 | 51.42 | 51.61 | 51.61 | 5,279 |
| 10 Jun 2024 | 51.64 | 51.91 | 51.64 | 51.73 | 51.73 | 7,751 |
| 07 Jun 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | 213 |
| 06 Jun 2024 | 51.34 | 51.40 | 51.32 | 51.40 | 51.40 | 260 |
| 05 Jun 2024 | 51.41 | 51.48 | 51.40 | 51.48 | 51.48 | 176 |
| 04 Jun 2024 | 50.78 | 51.50 | 50.70 | 51.28 | 51.28 | 585 |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 49.97 | 50.11 | 49.92 | 50.11 | 50.11 | 1,034 |
| 30 May 2024 | 49.96 | 50.15 | 49.95 | 50.09 | 50.09 | 2,033 |
| 29 May 2024 | 49.81 | 49.81 | 49.67 | 49.76 | 49.76 | 2,226 |
| 28 May 2024 | 50.31 | 50.31 | 49.94 | 49.94 | 49.94 | 919 |
| 24 May 2024 | 50.35 | 50.56 | 50.35 | 50.56 | 50.56 | 538 |
| 23 May 2024 | 50.69 | 50.69 | 50.58 | 50.58 | 50.58 | 1,764 |
| 22 May 2024 | 50.05 | 50.19 | 49.88 | 50.17 | 50.17 | 4,781 |
| 21 May 2024 | 49.90 | 49.90 | 49.82 | 49.88 | 49.88 | 1,558 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 50.18 | 50.47 | 50.18 | 50.45 | 50.45 | 5,296 |
| 16 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 0.428257 Dividend | |||||
| 15 May 2024 | 49.89 | 50.17 | 49.89 | 50.10 | 49.67 | 1,158 |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | 49.73 | 49.81 | 49.72 | 49.79 | 49.36 | 938 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 49.21 | 49.23 | 49.21 | 49.23 | 48.81 | 500 |
| 07 May 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.30 | 3,760 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 48.40 | 48.85 | 48.40 | 48.81 | 48.40 | 7,260 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.02 | 5,228 |
| 29 Apr 2024 | 48.30 | 48.35 | 48.12 | 48.12 | 47.70 | 2,333 |
| 26 Apr 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 47.80 | 57 |
| 25 Apr 2024 | 47.03 | 47.56 | 46.79 | 47.26 | 46.85 | 1,560 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 44.96 | 44.97 | 44.96 | 44.97 | 44.58 | 646 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 44.68 | 44.68 | 44.60 | 44.60 | 44.22 | 572 |
| 18 Apr 2024 | 44.25 | 44.25 | 44.23 | 44.23 | 43.85 | 300 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 44.18 | 44.22 | 43.88 | 43.92 | 43.54 | 22,045 |
| 15 Apr 2024 | 44.13 | 44.32 | 44.13 | 44.32 | 43.94 | 282 |
| 12 Apr 2024 | 44.56 | 44.56 | 44.46 | 44.46 | 44.08 | 1,682 |
| 11 Apr 2024 | 44.61 | 44.74 | 44.61 | 44.71 | 44.32 | 1,356 |
| 10 Apr 2024 | 44.83 | 44.92 | 44.63 | 44.69 | 44.31 | 29,896 |
| 09 Apr 2024 | 44.70 | 44.76 | 44.56 | 44.70 | 44.32 | 9,581 |
| 08 Apr 2024 | 44.69 | 44.73 | 44.55 | 44.65 | 44.27 | 40,263 |
| 05 Apr 2024 | 44.98 | 45.11 | 44.72 | 44.79 | 44.41 | 31,300 |
| 04 Apr 2024 | 45.38 | 45.39 | 45.17 | 45.23 | 44.84 | 10,085 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 46.22 | 46.24 | 45.93 | 46.02 | 45.63 | 14,827 |
| 28 Mar 2024 | 46.43 | 46.60 | 46.33 | 46.60 | 46.20 | 18,021 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 46.22 | 46.23 | 46.22 | 46.23 | 45.83 | 478 |
| 25 Mar 2024 | 46.31 | 46.39 | 46.21 | 46.26 | 45.87 | 1,945 |
| 22 Mar 2024 | 45.90 | 46.41 | 45.90 | 46.39 | 45.99 | 560 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.10 | 17 |
| 19 Mar 2024 | 47.14 | 47.14 | 45.99 | 46.09 | 45.69 | 1,807 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 44.87 | 970 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 45.44 | 45.47 | 45.40 | 45.42 | 45.03 | 13 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.57 | 318 |
| 06 Mar 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 44.75 | 171 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 45.32 | 45.35 | 45.19 | 45.35 | 44.96 | 7,482 |
| 28 Feb 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.06 | 403 |
| 27 Feb 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 45.69 | 363 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 46.88 | 46.94 | 46.81 | 46.88 | 46.48 | 1,763 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 0.42576 Dividend | |||||
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 47.19 | 47.49 | 47.19 | 47.49 | 47.09 | 193 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 47.07 | 47.15 | 47.06 | 47.15 | 46.75 | 2,457 |
| 15 Feb 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.20 | 143 |
| 14 Feb 2024 | 46.67 | 46.67 | 46.62 | 46.63 | 46.24 | 673 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 46.79 | 46.82 | 46.79 | 46.82 | 46.42 | 394 |
| 09 Feb 2024 | 47.01 | 47.08 | 46.73 | 46.95 | 46.55 | 34,736 |
| 08 Feb 2024 | 47.31 | 47.44 | 46.86 | 47.22 | 46.82 | 17,986 |
| 07 Feb 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.58 | 242 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.