1. Share Prices

  2. Unilever PLC (ULVR)

4,440.00p-5.00 (-0.11%)18 Jul 2025, 17:29
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
Jul 17, 20254453.00p4465.00p4429.00p4432.00p3,533,682
Jul 16, 20254480.00p4495.00p4455.00p4455.00p2,650,337
Jul 15, 20254531.00p4531.00p4468.00p4468.00p3,120,544
Jul 14, 20254492.00p4543.00p4482.00p4542.00p1,817,810
Jul 11, 20254527.00p4544.00p4475.00p4482.00p2,191,942
Jul 10, 20254468.00p4528.22p4460.00p4528.00p2,717,274
Jul 9, 20254479.00p4490.00p4436.00p4445.00p1,854,217
Jul 8, 20254480.00p4489.00p4445.00p4485.00p2,176,030
Jul 7, 20254506.00p4523.00p4489.00p4496.00p1,587,943
Jul 4, 20254484.00p4513.00p4468.00p4505.00p1,236,818
Jul 3, 20254498.00p4510.00p4467.00p4488.00p1,618,425
Jul 2, 20254475.00p4486.00p4429.00p4486.00p2,336,681
Jul 1, 20254456.00p4489.00p4411.00p4480.00p2,575,089
Jun 30, 20254439.00p4474.00p4425.00p4425.00p2,961,347
Jun 27, 20254388.00p4443.00p4388.00p4432.00p3,191,915
Jun 26, 20254480.00p4487.00p4388.00p4388.00p2,892,561
Jun 25, 20254561.00p4578.00p4502.00p4502.00p5,233,503
Jun 24, 20254648.00p4648.00p4570.00p4570.00p3,473,573
Jun 23, 20254534.00p4578.00p4516.00p4578.00p2,523,903
Jun 20, 20254605.00p4605.00p4555.00p4563.00p8,985,475
Jun 19, 20254605.00p4614.00p4576.63p4577.00p1,823,022
Jun 18, 20254631.00p4638.00p4605.00p4618.00p2,118,419
Jun 17, 20254597.00p4639.00p4590.00p4618.00p2,321,854
Jun 16, 20254602.00p4654.00p4588.00p4632.00p3,548,315
Jun 13, 20254643.00p4670.00p4628.00p4635.00p2,836,058
Jun 12, 20254627.00p4673.00p4626.00p4653.00p2,527,345
Jun 11, 20254667.00p4671.00p4633.00p4637.00p2,722,570
Jun 10, 20254640.00p4670.00p4627.00p4656.00p3,049,105
Jun 9, 20254636.00p4644.00p4591.00p4620.00p1,976,807
Jun 6, 20254657.00p4668.00p4611.35p4642.00p2,631,488
Jun 5, 20254650.00p4659.00p4623.00p4640.00p2,622,555
Jun 4, 20254645.00p4649.00p4591.00p4642.00p2,671,714
Jun 3, 20254674.00p4681.00p4620.77p4632.00p3,154,895
Jun 2, 20254689.00p4712.00p4651.00p4651.00p3,551,722
May 30, 20254711.00p4740.00p4690.00p4707.00p6,346,276
May 29, 20254706.00p4707.00p4661.00p4678.00p1,837,176
May 28, 20254705.00p4711.00p4659.00p4681.00p2,731,728
May 27, 20254700.00p4734.00p4682.00p4711.00p3,103,484
May 23, 20254713.00p4719.00p4663.00p4695.00p4,101,497
May 22, 20254739.00p4741.00p4683.00p4712.00p2,366,394
May 21, 20254717.00p4740.00p4695.00p4736.00p2,703,255
May 20, 20254671.00p4733.00p4657.00p4717.00p2,209,033
May 19, 20254636.00p4655.00p4603.00p4652.00p3,283,500
May 16, 20254625.00p4641.00p4608.00p4625.00p4,589,133
May 15, 20254531.00p4606.00p4529.00p4599.00p3,557,060
May 14, 20254555.00p4588.00p4540.00p4561.00p3,525,317
May 13, 20254655.00p4661.00p4567.00p4567.00p3,954,826
May 12, 20254717.00p4726.00p4620.00p4644.00p2,807,301
May 9, 20254732.00p4741.00p4692.00p4719.00p2,390,372
May 8, 20254826.00p4828.00p4701.00p4701.00p2,929,808
123456
Showing 1 to 50 of 253

Most Read

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:
17 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC307.6010.25
Asos PLC341.007.23
Burberry Group PLC1,326.506.29
Senior PLC198.205.54
Rhi Magnesita N.V.3,020.004.86
Pennon Group PLC516.004.50

Fallers

CompanyPrice% Chg
Gsk PLC1,355.00-4.10
Softcat PLC1,618.00-3.35
Bridgepoint Group PLC344.39-2.93
Bloomsbury Publishing PLC515.00-2.46
Atalaya Mining Copper, S.A.455.00-2.36
Mondi PLC1,144.20-2.00
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00