1. Share Prices

  2. Unilever PLC (ULVR)

4,188.00p+8.00 (+0.19%)03 May 2024, 18:42
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Unilever PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 3, 20244164.00p4188.00p4140.00p4188.00p2,337,576
May 2, 20244148.00p4182.00p4119.00p4180.00p3,978,204
May 1, 20244142.00p4133.00p4133.00p4140.00p3,167,328
Apr 30, 20244111.00p4152.00p4105.00p4140.00p247,140
Apr 29, 20244119.00p4146.00p4105.00p4105.00p3,401,710
Apr 26, 20244100.00p4146.00p4097.00p4133.00p4,883,989
Apr 25, 20244047.00p4097.50p4001.00p4082.00p12,063,434
Apr 24, 20243866.00p3887.00p3850.00p3863.00p5,097,172
Apr 23, 20243908.00p3913.00p3845.00p3861.00p4,713,832
Apr 22, 20243854.00p3888.00p3839.00p3885.00p3,430,855
Apr 19, 20243763.00p3828.00p3759.00p3811.00p6,644,460
Apr 18, 20243754.00p3796.00p3747.00p3770.00p6,720,755
Apr 17, 20243741.00p3776.00p3730.00p3738.00p9,414,019
Apr 16, 20243755.00p3777.00p3737.00p3744.00p4,916,404
Apr 15, 20243786.00p3793.00p3758.00p3770.00p4,999,425
Apr 12, 20243816.00p3827.00p3791.00p3795.00p4,863,226
Apr 11, 20243809.00p3832.00p3795.00p3813.00p4,730,813
Apr 10, 20243830.00p3837.00p3808.50p3817.00p11,467,486
Apr 9, 20243807.00p3826.00p3786.00p3821.00p5,461,471
Apr 8, 20243836.00p3841.00p3812.00p3817.00p3,638,938
Apr 5, 20243862.00p3866.84p3829.00p3837.00p4,794,368
Apr 4, 20243879.00p3889.00p3860.37p3872.00p3,772,321
Apr 3, 20243920.00p3927.00p3879.00p3879.00p6,405,458
Apr 2, 20243976.00p3979.00p3930.50p3935.00p4,329,133
Mar 28, 20243974.50p3982.50p3956.00p3975.50p3,456,269
Mar 27, 20243949.00p3973.00p3931.50p3962.00p5,847,297
Mar 26, 20243934.50p3976.50p3926.50p3966.00p6,152,546
Mar 25, 20243963.50p3980.00p3955.00p3957.50p3,301,289
Mar 22, 20243931.00p3993.00p3923.00p3976.50p11,423,811
Mar 21, 20243876.00p3920.50p3863.00p3907.00p5,820,512
Mar 20, 20243916.00p3916.00p3864.50p3872.00p4,321,493
Mar 19, 20243979.50p4039.00p3920.00p3929.00p8,335,448
Mar 18, 20243849.50p3855.50p3808.75p3811.50p10,018,728
Mar 15, 20243876.50p3886.50p3844.00p3851.00p10,810,073
Mar 14, 20243899.50p3910.50p3869.50p3885.00p6,492,714
Mar 13, 20243884.00p3906.50p3878.00p3905.00p4,575,261
Mar 12, 20243879.50p3896.00p3874.50p3885.50p4,484,623
Mar 11, 20243828.50p3858.00p3828.50p3853.00p4,019,729
Mar 8, 20243835.00p3839.00p3812.50p3835.50p2,743,561
Mar 7, 20243847.50p3857.00p3830.00p3835.00p3,840,420
Mar 6, 20243865.00p3872.50p3828.50p3857.00p5,473,350
Mar 5, 20243870.50p3878.00p3857.00p3870.50p2,919,975
Mar 4, 20243879.00p3882.50p3858.00p3863.00p2,591,115
Mar 1, 20243883.00p3901.00p3863.00p3868.00p3,044,766
Feb 29, 20243878.50p3894.66p3865.73p3866.50p7,333,369
Feb 28, 20243902.50p3905.50p3861.00p3880.00p4,031,247
Feb 27, 20243940.00p3956.00p3898.00p3915.50p4,259,263
Feb 26, 20244000.00p4008.00p3979.00p3996.00p4,871,679
Feb 23, 20244004.00p4020.00p3985.50p4002.00p5,817,931
Feb 22, 20244015.00p4027.45p3982.50p4000.00p13,543,802
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC320.806.58
Phoenix Group Holdings PLC519.506.45
Tritax Eurobox PLC59.705.66
Vistry Group PLC1,287.005.06
Berkeley Group Holdings (The) PLC5,040.004.96
Genus PLC1,868.004.71

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC2,995.00-8.55
Bank Of Georgia Group PLC4,725.00-7.17
Hiscox LTD1,114.00-5.19
Watches Of Switzerland Group PLC332.00-3.77
Rhi Magnesita N.V.3,555.00-3.13
4Imprint Group PLC6,080.00-2.88
Risers/fallers data from previous trading day.