REG - Unilever PLC - Transaction in Own Shares
14 October 2021
Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from UBS AG, London Branch ("UBS"). The repurchased shares will be held in treasury.
Ordinary Shares
Date of purchases:
14 October 2021
Number of ordinary shares purchased:
201,966
Highest price paid per share:
GBp 3,881.0000
Lowest price paid per share:
GBp 3,853.5000
Volume weighted average price paid per share:
GBp 3,870.6657
Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to UBS by the Company on 20 August 2021, as announced on that date.
Following the purchase of these shares, Unilever holds 50,745,634 of its ordinary shares in treasury and has 2,578,498,138 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
3,871.1010
170,842
BATS
3,868.3203
13,355
Chi-X
3,868.1974
12,052
Turquoise
3,868.3394
5,717
Media Enquires:
Please contact the Unilever Press Office at: Press-Office.London@Unilever.com
Transaction details
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by UBS on behalf of the Company as part of the buy-back programme is detailed below:
Quantity
Price
LastMkt
ExecutionTime
110
3,862.50
BATE
09:01:09
100
3,862.50
BATE
09:01:09
100
3,862.50
BATE
09:01:09
113
3,864.50
BATE
09:02:39
55
3,864.50
BATE
09:02:39
58
3,869.00
BATE
09:03:40
235
3,872.50
BATE
09:04:28
202
3,872.50
BATE
09:04:28
167
3,873.50
BATE
09:05:05
300
3,873.50
BATE
09:05:18
148
3,873.50
BATE
09:05:18
15
3,873.50
BATE
09:05:18
65
3,873.50
BATE
09:05:18
136
3,873.50
BATE
09:05:18
36
3,871.50
BATE
09:09:10
351
3,871.50
BATE
09:09:11
65
3,870.00
BATE
09:09:53
80
3,870.00
BATE
09:10:03
250
3,873.00
BATE
09:14:45
135
3,873.00
BATE
09:14:45
25
3,873.00
BATE
09:14:46
63
3,871.00
BATE
09:17:10
204
3,871.00
BATE
09:17:10
183
3,871.00
BATE
09:17:11
112
3,874.50
BATE
09:19:21
133
3,874.50
BATE
09:19:21
143
3,874.50
BATE
09:19:21
432
3,874.00
BATE
09:19:23
439
3,871.00
BATE
09:21:59
202
3,871.00
BATE
09:23:56
12
3,871.00
BATE
09:23:56
160
3,871.00
BATE
09:23:56
102
3,868.50
BATE
09:26:07
252
3,868.50
BATE
09:26:11
76
3,868.50
BATE
09:26:11
430
3,871.00
BATE
09:30:55
38
3,867.50
BATE
09:32:46
133
3,867.50
BATE
09:32:46
65
3,867.50
BATE
09:32:46
18
3,867.50
BATE
09:32:47
22
3,867.50
BATE
09:32:47
136
3,867.50
BATE
09:32:47
90
3,870.00
BATE
09:39:24
24
3,870.00
BATE
09:39:24
320
3,870.00
BATE
09:40:02
426
3,868.50
BATE
09:47:31
12
3,868.50
BATE
09:47:31
387
3,870.00
BATE
09:49:11
276
3,866.00
BATE
09:52:43
166
3,866.00
BATE
09:52:43
162
3866.5000
BATE
09:54:54
244
3866.5000
BATE
09:54:54
270
3869.0000
BATE
10:01:26
129
3869.0000
BATE
10:01:39
40
3869.0000
BATE
10:01:39
48
3865.0000
BATE
10:07:59
397
3865.0000
BATE
10:07:59
14
3865.0000
BATE
10:10:01
158
3865.0000
BATE
10:10:09
250
3865.0000
BATE
10:10:09
45
3865.0000
BATE
10:12:26
105
3865.0000
BATE
10:12:26
160
3865.0000
BATE
10:12:26
12
3865.0000
BATE
10:12:26
35
3865.0000
BATE
10:12:26
13
3865.0000
BATE
10:12:26
204
3865.0000
BATE
10:12:29
186
3865.0000
BATE
10:12:29
30
3865.0000
BATE
10:12:29
28
3865.0000
BATE
10:12:29
451
3863.0000
BATE
10:14:40
205
3860.0000
BATE
10:17:07
6
3860.0000
BATE
10:17:07
31
3860.0000
BATE
10:19:00
178
3860.0000
BATE
10:19:00
427
3861.5000
BATE
10:23:18
207
3864.0000
BATE
10:28:05
167
3864.0000
BATE
10:28:05
90
3865.5000
BATE
10:30:09
362
3865.5000
BATE
10:30:31
454
3869.0000
BATE
10:35:13
183
3870.0000
BATE
10:38:03
51
3870.0000
BATE
10:38:03
82
3870.0000
BATE
10:38:03
129
3870.0000
BATE
10:38:03
231
3860.5000
CHIX
09:00:07
164
3860.5000
CHIX
09:00:14
100
3862.5000
CHIX
09:01:09
73
3868.5000
CHIX
09:03:29
15
3869.0000
CHIX
09:03:35
21
3869.0000
CHIX
09:03:37
227
3873.0000
CHIX
09:04:27
69
3873.0000
CHIX
09:04:28
67
3873.0000
CHIX
09:04:28
66
3873.0000
CHIX
09:04:28
159
3873.0000
CHIX
09:05:40
220
3873.0000
CHIX
09:05:40
12
3873.0000
CHIX
09:05:40
397
3872.0000
CHIX
09:08:57
121
3871.0000
CHIX
09:12:14
220
3871.0000
CHIX
09:12:14
112
3871.0000
CHIX
09:12:14
165
3873.0000
CHIX
09:14:45
233
3873.0000
CHIX
09:14:46
51
3873.0000
CHIX
09:14:46
203
3872.5000
CHIX
09:18:15
204
3872.5000
CHIX
09:18:15
447
3871.0000
CHIX
09:21:59
23
3869.0000
CHIX
09:25:37
393
3869.0000
CHIX
09:25:37
131
3871.5000
CHIX
09:29:01
310
3871.5000
CHIX
09:29:01
335
3870.5000
CHIX
09:32:25
41
3870.5000
CHIX
09:32:25
32
3868.5000
CHIX
09:35:56
428
3868.5000
CHIX
09:35:56
35
3870.5000
CHIX
09:38:53
285
3870.5000
CHIX
09:38:53
130
3870.5000
CHIX
09:38:53
123
3868.0000
CHIX
09:41:22
308
3868.0000
CHIX
09:41:22
58
3867.5000
CHIX
09:45:46
179
3867.5000
CHIX
09:45:46
436
3870.0000
CHIX
09:49:11
452
3866.5000
CHIX
09:52:06
397
3866.5000
CHIX
09:54:54
421
3869.0000
CHIX
10:01:39
8
3869.0000
CHIX
10:01:39
437
3868.0000
CHIX
10:03:17
332
3865.0000
CHIX
10:07:59
125
3865.0000
CHIX
10:07:59
121
3865.0000
CHIX
10:12:26
341
3865.0000
CHIX
10:12:29
56
3861.5000
CHIX
10:16:21
331
3861.5000
CHIX
10:16:21
20
3861.5000
CHIX
10:16:24
56
3861.0000
CHIX
10:21:14
359
3861.0000
CHIX
10:21:14
15
3861.0000
CHIX
10:21:14
119
3863.0000
CHIX
10:25:35
3
3863.0000
CHIX
10:25:35
352
3864.0000
CHIX
10:28:09
29
3864.0000
CHIX
10:28:09
99
3865.5000
CHIX
10:30:31
333
3865.5000
CHIX
10:30:31
15
3867.0000
CHIX
10:34:22
85
3867.0000
CHIX
10:34:22
27
3867.0000
CHIX
10:34:22
285
3867.0000
CHIX
10:34:22
410
3871.0000
CHIX
10:37:41
433
3877.5000
LSE
08:04:22
140
3873.5000
LSE
08:06:37
266
3873.5000
LSE
08:06:37
408
3873.0000
LSE
08:06:42
489
3869.0000
LSE
08:07:26
429
3865.5000
LSE
08:07:56
404
3864.0000
LSE
08:08:53
59
3864.0000
LSE
08:08:53
400
3869.5000
LSE
08:10:06
443
3869.0000
LSE
08:10:37
433
3870.5000
LSE
08:10:37
413
3871.0000
LSE
08:10:37
439
3864.0000
LSE
08:13:02
410
3864.5000
LSE
08:13:02
415
3864.0000
LSE
08:13:46
450
3864.0000
LSE
08:15:02
419
3863.0000
LSE
08:15:03
44
3859.0000
LSE
08:15:08
222
3858.5000
LSE
08:15:10
425
3860.5000
LSE
08:15:51
442
3861.5000
LSE
08:16:20
454
3860.5000
LSE
08:16:48
423
3857.5000
LSE
08:18:05
496
3861.0000
LSE
08:19:54
401
3863.5000
LSE
08:20:57
492
3866.0000
LSE
08:22:00
489
3865.0000
LSE
08:22:51
14
3860.5000
LSE
08:25:28
455
3860.5000
LSE
08:26:00
445
3863.0000
LSE
08:28:10
464
3860.5000
LSE
08:29:51
391
3859.0000
LSE
08:31:57
77
3859.0000
LSE
08:31:57
227
3854.0000
LSE
08:33:28
114
3854.0000
LSE
08:33:28
150
3854.0000
LSE
08:33:28
77
3853.5000
LSE
08:36:13
250
3856.0000
LSE
08:38:21
26
3856.0000
LSE
08:38:21
289
3855.5000
LSE
08:38:40
150
3855.5000
LSE
08:38:40
95
3856.0000
LSE
08:38:40
66
3856.0000
LSE
08:38:40
250
3855.0000
LSE
08:42:34
21
3855.0000
LSE
08:42:34
216
3855.0000
LSE
08:42:35
288
3855.5000
LSE
08:45:01
196
3855.5000
LSE
08:45:01
420
3855.5000
LSE
08:46:47
7
3858.5000
LSE
08:48:38
407
3858.5000
LSE
08:48:38
458
3858.0000
LSE
08:51:23
39
3855.5000
LSE
08:54:36
383
3855.5000
LSE
08:54:36
480
3860.5000
LSE
09:00:14
490
3860.5000
LSE
09:00:14
15
3860.5000
LSE
09:00:47
36
3860.5000
LSE
09:00:47
200
3860.5000
LSE
09:00:47
100
3860.5000
LSE
09:00:47
50
3860.5000
LSE
09:00:47
293
3860.0000
LSE
09:00:47
294
3860.0000
LSE
09:00:47
160
3865.0000
LSE
09:02:39
150
3865.0000
LSE
09:02:39
50
3865.0000
LSE
09:02:39
50
3865.0000
LSE
09:02:39
32
3865.0000
LSE
09:02:39
201
3865.0000
LSE
09:02:39
239
3865.0000
LSE
09:02:39
24
3869.0000
LSE
09:03:33
362
3869.5000
LSE
09:03:37
62
3869.5000
LSE
09:03:37
398
3869.5000
LSE
09:03:40
437
3873.5000
LSE
09:04:27
246
3873.5000
LSE
09:04:27
571
3873.5000
LSE
09:04:27
432
3873.0000
LSE
09:04:28
64
3873.0000
LSE
09:04:28
500
3873.0000
LSE
09:04:28
120
3873.5000
LSE
09:04:40
65
3873.5000
LSE
09:04:43
442
3874.5000
LSE
09:05:05
539
3873.5000
LSE
09:05:18
410
3872.5000
LSE
09:05:40
495
3873.5000
LSE
09:05:40
425
3872.5000
LSE
09:06:20
307
3871.5000
LSE
09:09:11
150
3871.5000
LSE
09:09:11
405
3871.5000
LSE
09:09:11
457
3871.0000
LSE
09:12:14
428
3872.0000
LSE
09:13:13
450
3872.0000
LSE
09:13:44
57
3872.0000
LSE
09:13:44
447
3873.0000
LSE
09:14:46
190
3871.5000
LSE
09:15:27
60
3871.5000
LSE
09:15:27
186
3871.5000
LSE
09:15:27
30
3871.5000
LSE
09:16:28
431
3871.5000
LSE
09:16:28
405
3872.5000
LSE
09:18:15
55
3872.5000
LSE
09:18:15
124
3872.0000
LSE
09:18:21
328
3872.0000
LSE
09:18:21
453
3872.0000
LSE
09:18:21
462
3874.0000
LSE
09:19:23
455
3871.5000
LSE
09:20:17
150
3871.0000
LSE
09:21:59
29
3871.0000
LSE
09:21:59
75
3871.0000
LSE
09:21:59
50
3871.0000
LSE
09:21:59
50
3871.0000
LSE
09:21:59
75
3871.0000
LSE
09:21:59
50
3871.0000
LSE
09:21:59
405
3871.0000
LSE
09:21:59
280
3871.5000
LSE
09:23:56
156
3871.5000
LSE
09:23:56
54
3871.5000
LSE
09:23:56
126
3869.0000
LSE
09:24:59
358
3869.0000
LSE
09:24:59
532
3871.5000
LSE
09:29:01
463
3871.5000
LSE
09:30:35
449
3870.0000
LSE
09:30:55
571
3871.0000
LSE
09:30:55
30
3870.5000
LSE
09:32:25
75
3870.5000
LSE
09:32:25
150
3870.5000
LSE
09:32:25
210
3870.5000
LSE
09:32:25
426
3870.5000
LSE
09:32:25
456
3869.0000
LSE
09:35:29
301
3868.5000
LSE
09:35:56
124
3868.5000
LSE
09:35:56
63
3868.5000
LSE
09:35:56
466
3869.5000
LSE
09:36:55
409
3870.5000
LSE
09:38:53
414
3868.0000
LSE
09:41:22
413
3867.5000
LSE
09:42:57
26
3867.5000
LSE
09:45:46
433
3868.0000
LSE
09:46:37
510
3868.5000
LSE
09:47:31
75
3870.0000
LSE
09:49:11
75
3870.0000
LSE
09:49:11
150
3870.0000
LSE
09:49:11
407
3870.0000
LSE
09:49:11
205
3869.5000
LSE
09:49:13
250
3869.5000
LSE
09:49:13
419
3869.5000
LSE
09:49:13
484
3866.5000
LSE
09:52:06
458
3867.0000
LSE
09:54:48
472
3866.5000
LSE
09:54:54
410
3868.0000
LSE
09:55:56
429
3867.5000
LSE
09:58:36
209
3868.5000
LSE
09:58:36
51
3868.5000
LSE
09:58:36
187
3868.5000
LSE
09:58:36
423
3869.0000
LSE
10:01:39
77
3868.5000
LSE
10:02:52
239
3868.5000
LSE
10:02:55
87
3868.5000
LSE
10:02:55
428
3868.0000
LSE
10:03:54
197
3866.5000
LSE
10:04:56
250
3866.5000
LSE
10:04:56
428
3865.0000
LSE
10:07:59
437
3865.5000
LSE
10:09:25
488
3865.0000
LSE
10:10:09
424
3864.5000
LSE
10:10:12
436
3865.5000
LSE
10:12:25
460
3865.0000
LSE
10:12:29
68
3865.0000
LSE
10:14:05
50
3865.0000
LSE
10:14:05
50
3865.0000
LSE
10:14:05
150
3865.0000
LSE
10:14:05
50
3865.0000
LSE
10:14:05
50
3865.0000
LSE
10:14:05
452
3865.0000
LSE
10:14:05
403
3861.5000
LSE
10:16:21
492
3861.0000
LSE
10:16:26
344
3860.5000
LSE
10:18:52
99
3860.5000
LSE
10:18:52
238
3861.0000
LSE
10:21:14
219
3861.0000
LSE
10:21:14
426
3861.5000
LSE
10:23:18
459
3861.0000
LSE
10:24:05
57
3863.0000
LSE
10:25:35
406
3863.0000
LSE
10:25:35
140
3863.5000
LSE
10:26:24
25
3863.5000
LSE
10:26:24
443
3864.0000
LSE
10:28:05
560
3863.5000
LSE
10:28:09
246
3863.5000
LSE
10:28:09
303
3865.5000
LSE
10:30:31
150
3865.5000
LSE
10:30:31
3
3865.5000
LSE
10:30:31
50
3865.5000
LSE
10:30:31
50
3865.5000
LSE
10:30:31
50
3865.5000
LSE
10:30:31
50
3865.5000
LSE
10:30:31
75
3865.5000
LSE
10:30:31
150
3865.5000
LSE
10:30:31
599
3865.5000
LSE
10:30:31
75
3864.5000
LSE
10:30:34
50
3864.5000
LSE
10:30:34
79
3864.5000
LSE
10:30:34
210
3864.5000
LSE
10:30:34
488
3867.0000
LSE
10:34:22
69
3869.5000
LSE
10:35:03
332
3869.5000
LSE
10:35:04
82
3869.5000
LSE
10:35:04
344
3869.5000
LSE
10:35:04
106
3869.0000
LSE
10:35:25
75
3869.0000
LSE
10:35:25
150
3869.0000
LSE
10:35:25
50
3869.0000
LSE
10:35:25
26
3869.0000
LSE
10:35:25
50
3869.0000
LSE
10:35:25
77
3868.5000
LSE
10:35:41
350
3868.5000
LSE
10:35:41
443
3871.0000
LSE
10:37:41
381
3870.0000
LSE
10:38:03
101
3870.0000
LSE
10:38:03
79
3869.0000
LSE
10:39:22
90
3869.0000
LSE
10:39:35
281
3869.0000
LSE
10:39:35
419
3868.5000
LSE
10:40:34
2
3869.0000
LSE
10:42:06
79
3869.0000
LSE
10:42:06
370
3869.0000
LSE
10:42:06
232
3869.0000
LSE
10:44:38
211
3869.0000
LSE
10:44:38
400
3868.5000
LSE
10:44:39
53
3869.0000
LSE
10:45:52
60
3869.0000
LSE
10:45:52
80
3869.0000
LSE
10:45:52
225
3869.0000
LSE
10:45:52
92
3871.5000
LSE
10:47:56
150
3871.5000
LSE
10:47:56
200
3871.5000
LSE
10:47:56
412
3871.5000
LSE
10:47:56
410
3871.0000
LSE
10:50:54
437
3870.0000
LSE
10:51:02
405
3869.5000
LSE
10:51:14
285
3869.5000
LSE
10:51:50
100
3869.5000
LSE
10:51:50
105
3869.5000
LSE
10:51:50
476
3868.5000
LSE
10:51:51
442
3868.5000
LSE
10:52:26
14
3868.5000
LSE
10:52:26
544
3870.5000
LSE
10:55:40
27
3870.5000
LSE
10:55:40
523
3870.0000
LSE
10:56:21
464
3869.5000
LSE
10:56:38
317
3869.5000
LSE
10:57:12
116
3869.5000
LSE
10:57:12
410
3867.5000
LSE
10:58:15
422
3868.5000
LSE
10:59:40
309
3868.5000
LSE
11:00:55
147
3868.5000
LSE
11:00:55
150
3867.5000
LSE
11:02:29
416
3867.5000
LSE
11:02:29
457
3869.5000
LSE
11:04:10
408
3869.0000
LSE
11:04:36
313
3869.5000
LSE
11:05:46
116
3869.5000
LSE
11:05:46
423
3869.0000
LSE
11:06:20
457
3869.5000
LSE
11:08:13
402
3869.0000
LSE
11:09:22
455
3869.0000
LSE
11:09:55
98
3867.5000
LSE
11:10:50
322
3867.5000
LSE
11:10:50
431
3866.5000
LSE
11:12:23
493
3866.0000
LSE
11:12:24
482
3868.0000
LSE
11:13:31
488
3867.5000
LSE
11:13:45
150
3866.0000
LSE
11:14:44
230
3866.0000
LSE
11:14:44
103
3866.0000
LSE
11:14:44
321
3866.0000
LSE
11:14:44
32
3869.0000
LSE
11:19:38
50
3869.0000
LSE
11:19:38
75
3869.0000
LSE
11:19:38
50
3869.0000
LSE
11:19:38
236
3869.0000
LSE
11:19:38
330
3869.0000
LSE
11:19:38
91
3869.0000
LSE
11:19:38
449
3869.0000
LSE
11:19:38
442
3869.0000
LSE
11:19:38
406
3867.5000
LSE
11:20:00
488
3869.5000
LSE
11:23:43
11
3870.0000
LSE
11:23:43
164
3870.0000
LSE
11:23:43
413
3870.0000
LSE
11:23:43
456
3869.0000
LSE
11:23:48
446
3869.0000
LSE
11:25:53
78
3870.0000
LSE
11:28:55
75
3870.0000
LSE
11:28:55
150
3870.0000
LSE
11:28:55
190
3870.0000
LSE
11:28:55
482
3870.0000
LSE
11:28:55
16
3870.5000
LSE
11:30:00
385
3870.5000
LSE
11:30:00
414
3871.0000
LSE
11:30:00
105
3870.5000
LSE
11:32:09
334
3870.5000
LSE
11:33:29
446
3870.0000
LSE
11:33:54
293
3871.5000
LSE
11:34:35
202
3871.5000
LSE
11:34:35
175
3871.5000
LSE
11:35:33
309
3871.5000
LSE
11:35:33
96
3871.0000
LSE
11:36:35
431
3871.0000
LSE
11:36:35
490
3870.5000
LSE
11:36:44
445
3870.5000
LSE
11:37:23
407
3870.0000
LSE
11:37:24
478
3869.5000
LSE
11:37:50
470
3870.0000
LSE
11:38:50
404
3870.0000
LSE
11:40:46
429
3870.0000
LSE
11:40:46
135
3870.0000
LSE
11:41:20
79
3870.0000
LSE
11:41:20
140
3870.0000
LSE
11:41:20
79
3870.0000
LSE
11:41:20
472
3870.0000
LSE
11:42:14
440
3870.0000
LSE
11:42:14
486
3869.5000
LSE
11:44:30
480
3870.5000
LSE
11:46:17
617
3873.0000
LSE
11:47:59
468
3872.5000
LSE
11:48:01
455
3872.5000
LSE
11:49:08
203
3873.0000
LSE
11:49:25
235
3873.0000
LSE
11:49:25
467
3873.5000
LSE
11:50:28
57
3873.0000
LSE
11:50:56
89
3873.0000
LSE
11:50:56
260
3873.0000
LSE
11:50:56
490
3873.5000
LSE
11:52:04
231
3873.5000
LSE
11:52:41
247
3873.5000
LSE
11:52:41
436
3874.0000
LSE
11:55:01
35
3876.0000
LSE
11:57:31
398
3876.5000
LSE
11:57:52
172
3876.5000
LSE
11:57:52
520
3876.0000
LSE
11:57:53
400
3876.5000
LSE
11:59:16
437
3876.0000
LSE
11:59:35
55
3876.0000
LSE
11:59:35
4
3874.5000
LSE
11:59:44
260
3875.0000
LSE
11:59:56
143
3875.0000
LSE
11:59:56
36
3876.0000
LSE
12:00:51
75
3876.0000
LSE
12:00:51
50
3876.0000
LSE
12:00:51
50
3876.0000
LSE
12:00:51
50
3876.0000
LSE
12:00:51
327
3876.0000
LSE
12:00:51
355
3876.5000
LSE
12:00:51
65
3876.5000
LSE
12:00:51
150
3875.5000
LSE
12:00:58
50
3875.5000
LSE
12:00:58
395
3875.5000
LSE
12:00:58
23
3875.5000
LSE
12:00:58
402
3874.5000
LSE
12:02:20
138
3873.5000
LSE
12:03:55
307
3873.5000
LSE
12:04:09
345
3873.0000
LSE
12:04:21
87
3873.0000
LSE
12:04:21
478
3874.5000
LSE
12:05:17
399
3874.0000
LSE
12:05:39
12
3874.0000
LSE
12:05:39
387
3873.0000
LSE
12:07:30
65
3873.0000
LSE
12:07:30
417
3874.5000
LSE
12:08:31
125
3874.5000
LSE
12:10:01
23
3875.0000
LSE
12:11:01
641
3876.5000
LSE
12:14:02
469
3876.5000
LSE
12:14:02
61
3877.0000
LSE
12:15:05
482
3877.5000
LSE
12:16:19
194
3877.5000
LSE
12:16:19
405
3877.5000
LSE
12:19:06
439
3877.5000
LSE
12:19:06
460
3878.0000
LSE
12:19:30
26
3878.0000
LSE
12:19:30
469
3878.0000
LSE
12:21:20
465
3877.0000
LSE
12:21:25
45
3877.0000
LSE
12:21:44
425
3877.0000
LSE
12:21:44
430
3876.0000
LSE
12:23:25
406
3875.5000
LSE
12:25:13
31
3875.5000
LSE
12:25:13
94
3875.0000
LSE
12:26:29
150
3875.0000
LSE
12:26:29
438
3875.0000
LSE
12:26:29
104
3875.0000
LSE
12:30:04
71
3875.0000
LSE
12:30:04
44
3875.0000
LSE
12:30:04
86
3875.0000
LSE
12:30:05
377
3876.0000
LSE
12:31:04
303
3876.0000
LSE
12:31:04
426
3876.0000
LSE
12:32:00
58
3876.0000
LSE
12:32:00
233
3875.5000
LSE
12:32:26
285
3875.5000
LSE
12:32:26
438
3878.0000
LSE
12:34:25
836
3879.0000
LSE
12:37:40
134
3879.0000
LSE
12:37:40
646
3879.5000
LSE
12:39:52
551
3880.0000
LSE
12:39:52
436
3879.0000
LSE
12:39:57
84
3880.5000
LSE
12:41:56
401
3880.5000
LSE
12:41:56
150
3880.5000
LSE
12:43:58
201
3880.5000
LSE
12:43:58
129
3880.5000
LSE
12:43:58
480
3881.0000
LSE
12:43:58
490
3880.0000
LSE
12:43:59
475
3877.0000
LSE
12:46:12
18
3875.5000
LSE
12:46:46
397
3876.5000
LSE
12:47:29
72
3876.5000
LSE
12:47:29
415
3876.0000
LSE
12:47:42
468
3875.5000
LSE
12:48:24
108
3875.5000
LSE
12:50:02
3
3875.5000
LSE
12:50:16
280
3875.5000
LSE
12:50:16
286
3875.5000
LSE
12:50:38
174
3875.5000
LSE
12:50:38
13
3875.5000
LSE
12:50:38
27
3875.0000
LSE
12:51:10
444
3875.0000
LSE
12:51:10
433
3875.0000
LSE
12:52:20
36
3875.0000
LSE
12:52:20
80
3875.5000
LSE
12:54:10
403
3875.5000
LSE
12:54:10
54
3875.5000
LSE
12:56:14
423
3875.5000
LSE
12:56:14
44
3875.5000
LSE
12:56:49
94
3875.5000
LSE
12:56:49
76
3875.5000
LSE
12:56:49
31
3875.5000
LSE
12:56:49
101
3875.5000
LSE
12:56:49
29
3875.5000
LSE
12:56:49
50
3875.5000
LSE
12:56:49
42
3875.5000
LSE
12:56:49
81
3875.0000
LSE
12:57:41
36
3875.0000
LSE
12:57:41
260
3875.0000
LSE
12:57:41
117
3875.0000
LSE
12:57:41
221
3874.5000
LSE
12:57:42
235
3874.5000
LSE
12:57:42
428
3873.5000
LSE
12:58:46
62
3873.5000
LSE
12:58:46
50
3872.5000
LSE
12:59:42
60
3873.5000
LSE
13:00:26
143
3873.5000
LSE
13:00:26
246
3873.5000
LSE
13:00:26
419
3874.0000
LSE
13:00:26
402
3874.0000
LSE
13:02:16
21
3874.5000
LSE
13:03:35
453
3874.5000
LSE
13:03:35
192
3876.0000
LSE
13:04:05
230
3876.0000
LSE
13:04:05
67
3876.0000
LSE
13:04:05
358
3876.0000
LSE
13:04:05
42
3875.5000
LSE
13:04:19
50
3875.5000
LSE
13:04:19
75
3875.5000
LSE
13:04:19
150
3875.5000
LSE
13:04:19
126
3875.5000
LSE
13:04:19
419
3875.5000
LSE
13:04:19
35
3875.5000
LSE
13:04:19
198
3873.5000
LSE
13:04:59
203
3873.5000
LSE
13:04:59
449
3873.0000
LSE
13:06:21
398
3873.5000
LSE
13:07:10
200
3873.5000
LSE
13:08:16
150
3873.5000
LSE
13:08:16
297
3873.5000
LSE
13:08:16
176
3873.5000
LSE
13:08:16
401
3873.5000
LSE
13:12:09
40
3873.5000
LSE
13:12:09
24
3873.5000
LSE
13:12:09
13
3873.5000
LSE
13:12:28
7
3873.5000
LSE
13:12:30
34
3873.5000
LSE
13:12:30
248
3875.0000
LSE
13:13:48
201
3875.0000
LSE
13:13:48
501
3874.5000
LSE
13:13:53
118
3874.0000
LSE
13:14:11
86
3874.0000
LSE
13:15:12
78
3874.0000
LSE
13:15:22
126
3874.0000
LSE
13:15:22
75
3875.0000
LSE
13:17:29
150
3875.0000
LSE
13:17:29
50
3875.0000
LSE
13:17:29
50
3875.0000
LSE
13:17:29
50
3875.0000
LSE
13:17:29
50
3875.0000
LSE
13:17:29
38
3875.0000
LSE
13:17:29
402
3875.0000
LSE
13:17:29
222
3874.5000
LSE
13:18:01
254
3874.5000
LSE
13:18:01
380
3872.5000
LSE
13:20:50
80
3872.5000
LSE
13:20:50
133
3872.0000
LSE
13:21:02
321
3872.0000
LSE
13:21:06
19
3872.0000
LSE
13:21:06
348
3872.0000
LSE
13:22:58
62
3872.0000
LSE
13:22:58
434
3871.0000
LSE
13:26:22
21
3871.0000
LSE
13:26:22
53
3871.5000
LSE
13:26:22
140
3871.5000
LSE
13:26:22
130
3871.5000
LSE
13:26:22
144
3871.5000
LSE
13:26:22
442
3870.5000
LSE
13:26:44
15
3869.0000
LSE
13:27:15
50
3869.0000
LSE
13:27:16
386
3869.0000
LSE
13:28:20
411
3868.5000
LSE
13:29:51
69
3869.5000
LSE
13:32:44
10
3872.5000
LSE
13:33:09
150
3873.0000
LSE
13:33:11
432
3873.0000
LSE
13:33:11
177
3873.0000
LSE
13:33:21
253
3873.0000
LSE
13:33:21
467
3872.5000
LSE
13:33:38
659
3872.5000
LSE
13:33:38
495
3875.5000
LSE
13:35:46
667
3877.0000
LSE
13:36:28
10
3876.0000
LSE
13:36:47
39
3876.0000
LSE
13:36:51
141
3875.5000
LSE
13:36:58
327
3875.5000
LSE
13:36:58
413
3876.0000
LSE
13:36:58
122
3876.0000
LSE
13:36:58
104
3876.0000
LSE
13:36:58
40
3877.5000
LSE
13:38:06
327
3877.5000
LSE
13:38:06
47
3877.0000
LSE
13:38:06
315
3877.0000
LSE
13:38:06
81
3877.0000
LSE
13:38:06
98
3877.0000
LSE
13:38:06
479
3875.5000
LSE
13:39:06
72
3875.0000
LSE
13:39:21
215
3875.0000
LSE
13:39:21
141
3875.0000
LSE
13:39:21
124
3875.0000
LSE
13:40:07
210
3875.0000
LSE
13:40:07
50
3875.0000
LSE
13:40:07
50
3875.0000
LSE
13:40:07
50
3875.0000
LSE
13:40:07
400
3874.0000
LSE
13:41:58
86
3874.0000
LSE
13:41:58
58
3873.0000
LSE
13:42:43
338
3873.0000
LSE
13:42:43
466
3873.0000
LSE
13:42:51
13
3873.0000
LSE
13:42:51
478
3875.0000
LSE
13:44:08
465
3875.5000
LSE
13:44:40
485
3874.5000
LSE
13:46:06
414
3874.5000
LSE
13:46:58
428
3874.5000
LSE
13:48:05
435
3874.0000
LSE
13:48:23
462
3873.5000
LSE
13:48:28
1
3873.5000
LSE
13:48:28
452
3875.0000
LSE
13:49:45
12
3875.0000
LSE
13:49:45
369
3875.5000
LSE
13:50:23
115
3875.5000
LSE
13:50:23
92
3875.0000
LSE
13:52:05
445
3875.5000
LSE
13:52:05
319
3875.0000
LSE
13:52:41
26
3875.0000
LSE
13:52:41
415
3875.5000
LSE
13:53:37
137
3875.0000
LSE
13:53:38
111
3875.0000
LSE
13:53:38
227
3875.0000
LSE
13:53:38
21
3875.0000
LSE
13:53:39
163
3876.0000
LSE
13:54:28
268
3876.0000
LSE
13:54:28
72
3875.5000
LSE
13:55:31
150
3876.0000
LSE
13:56:10
439
3876.0000
LSE
13:56:10
428
3875.5000
LSE
13:56:13
408
3874.0000
LSE
13:57:35
461
3875.0000
LSE
13:58:50
85
3875.0000
LSE
13:59:56
324
3875.0000
LSE
13:59:56
495
3876.0000
LSE
14:01:18
509
3875.5000
LSE
14:02:01
450
3877.5000
LSE
14:02:38
350
3877.0000
LSE
14:02:46
170
3877.0000
LSE
14:02:46
462
3876.5000
LSE
14:03:08
413
3876.0000
LSE
14:04:05
18
3877.0000
LSE
14:05:46
397
3877.0000
LSE
14:05:46
75
3877.0000
LSE
14:05:46
232
3877.0000
LSE
14:05:46
165
3877.0000
LSE
14:05:46
26
3877.0000
LSE
14:05:46
481
3878.0000
LSE
14:07:03
78
3877.5000
LSE
14:07:20
23
3877.5000
LSE
14:07:20
346
3877.5000
LSE
14:07:20
403
3877.0000
LSE
14:07:51
403
3877.5000
LSE
14:07:51
21
3876.0000
LSE
14:07:52
33
3877.5000
LSE
14:08:51
447
3877.5000
LSE
14:08:51
300
3877.5000
LSE
14:09:20
360
3878.0000
LSE
14:10:23
94
3878.0000
LSE
14:10:23
159
3877.5000
LSE
14:10:26
394
3877.5000
LSE
14:11:02
69
3877.5000
LSE
14:11:02
175
3877.0000
LSE
14:12:00
304
3877.0000
LSE
14:12:00
486
3878.0000
LSE
14:12:59
142
3877.5000
LSE
14:13:43
25
3877.5000
LSE
14:14:08
416
3878.0000
LSE
14:14:30
68
3878.0000
LSE
14:14:30
473
3877.5000
LSE
14:14:56
180
3876.0000
LSE
14:15:30
235
3876.0000
LSE
14:15:30
216
3875.5000
LSE
14:16:10
195
3875.5000
LSE
14:16:10
220
3874.0000
LSE
14:16:53
99
3874.0000
LSE
14:16:53
71
3874.0000
LSE
14:16:53
41
3874.0000
LSE
14:16:53
279
3874.5000
LSE
14:16:53
150
3874.5000
LSE
14:16:53
457
3875.0000
LSE
14:16:53
466
3873.5000
LSE
14:18:08
264
3873.0000
LSE
14:18:11
153
3873.0000
LSE
14:18:12
61
3873.0000
LSE
14:18:12
31
3870.5000
LSE
14:19:03
422
3870.5000
LSE
14:19:03
234
3870.5000
LSE
14:20:02
415
3873.0000
LSE
14:21:33
461
3873.0000
LSE
14:21:33
458
3872.0000
LSE
14:21:46
400
3871.5000
LSE
14:21:52
70
3871.5000
LSE
14:21:52
26
3870.5000
LSE
14:23:20
210
3870.5000
LSE
14:23:30
149
3870.5000
LSE
14:23:30
58
3870.5000
LSE
14:23:30
475
3870.5000
LSE
14:25:03
61
3870.5000
LSE
14:25:45
408
3870.5000
LSE
14:25:54
135
3870.5000
LSE
14:25:54
146
3870.5000
LSE
14:25:54
62
3870.5000
LSE
14:25:54
406
3871.0000
LSE
14:26:30
435
3870.5000
LSE
14:26:41
36
3870.5000
LSE
14:26:51
66
3870.5000
LSE
14:26:51
230
3870.5000
LSE
14:26:51
75
3870.5000
LSE
14:26:51
50
3870.5000
LSE
14:26:51
424
3870.5000
LSE
14:26:51
85
3870.5000
LSE
14:26:51
494
3869.5000
LSE
14:27:00
50
3871.5000
LSE
14:28:37
50
3871.5000
LSE
14:28:37
75
3871.5000
LSE
14:28:37
96
3871.5000
LSE
14:28:37
150
3871.5000
LSE
14:28:37
237
3871.0000
LSE
14:28:39
212
3871.0000
LSE
14:28:39
282
3871.0000
LSE
14:29:04
148
3871.0000
LSE
14:29:04
46
3870.5000
LSE
14:29:18
46
3871.5000
LSE
14:30:02
50
3871.5000
LSE
14:30:02
75
3871.5000
LSE
14:30:02
50
3871.5000
LSE
14:30:02
200
3871.5000
LSE
14:30:02
75
3871.5000
LSE
14:30:02
231
3871.5000
LSE
14:30:02
409
3871.5000
LSE
14:30:02
388
3871.0000
LSE
14:30:03
82
3871.0000
LSE
14:30:03
191
3870.5000
LSE
14:30:04
270
3870.5000
LSE
14:30:04
150
3865.0000
Turquoise
09:02:30
100
3865.0000
Turquoise
09:02:30
100
3865.0000
Turquoise
09:02:30
64
3865.0000
Turquoise
09:02:39
200
3873.5000
Turquoise
09:05:14
218
3873.5000
Turquoise
09:05:18
1
3873.5000
Turquoise
09:05:19
340
3872.0000
Turquoise
09:13:38
38
3872.0000
Turquoise
09:13:44
447
3874.0000
Turquoise
09:19:23
79
3869.0000
Turquoise
09:27:08
21
3869.0000
Turquoise
09:27:08
214
3869.0000
Turquoise
09:27:11
79
3869.0000
Turquoise
09:27:11
270
3869.0000
Turquoise
09:35:25
107
3869.0000
Turquoise
09:35:29
371
3869.5000
Turquoise
09:40:02
391
3868.0000
Turquoise
09:47:06
9
3868.0000
Turquoise
09:47:06
8
3868.0000
Turquoise
09:47:06
403
3867.0000
Turquoise
09:54:48
404
3868.0000
Turquoise
10:03:17
443
3865.5000
Turquoise
10:12:25
194
3861.0000
Turquoise
10:21:14
262
3861.0000
Turquoise
10:21:14
390
3865.5000
Turquoise
10:30:31
41
3870.5000
Turquoise
10:37:41
100
3870.5000
Turquoise
10:37:41
150
3870.5000
Turquoise
10:37:41
100
3870.5000
Turquoise
10:37:41
15
3870.5000
Turquoise
10:37:54
8
3870.5000
Turquoise
10:37:54
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.ENDPOSMZMMGVDFGMZM
Recent news on Unilever
See all newsREG - Unilever PLC - Director/PDMR Shareholding
AnnouncementREG - Stock Exch Notice - Admission to ISM - 11/12/2025
AnnouncementREG - Unilever PLC - Cancellation of Treasury Shares
AnnouncementREG - Unilever PLC - Director/PDMR Shareholding
AnnouncementREG - Stock Exch Notice - Admission to Trading - 09/12/2025
Announcement