Shares Magazine
4,707.00p+29.00 (+0.62%)30 May 2025, 18:11
Unilever PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 23, 2025 | 4896.00p | 4899.00p | 4759.00p | 4816.00p | 5,155,141 |
| Apr 22, 2025 | 4825.00p | 4910.00p | 4818.00p | 4881.00p | 5,888,999 |
| Apr 17, 2025 | 4723.00p | 4808.00p | 4604.50p | 4806.00p | 6,760,714 |
| Apr 16, 2025 | 4729.00p | 4758.00p | 4711.00p | 4749.00p | 3,186,978 |
| Apr 15, 2025 | 4705.00p | 4713.00p | 4670.00p | 4687.00p | 3,543,800 |
| Apr 14, 2025 | 4710.00p | 4713.00p | 4656.00p | 4692.00p | 3,938,228 |
| Apr 11, 2025 | 4597.00p | 4682.00p | 4595.00p | 4671.00p | 6,097,514 |
| Apr 10, 2025 | 4542.00p | 4637.00p | 4478.00p | 4570.00p | 7,210,883 |
| Apr 9, 2025 | 4539.00p | 4569.00p | 4460.00p | 4503.00p | 6,060,684 |
| Apr 8, 2025 | 4517.00p | 4618.00p | 4426.00p | 4584.00p | 9,595,050 |
| Apr 7, 2025 | 4542.00p | 4586.00p | 4438.00p | 4475.00p | 9,382,704 |
| Apr 4, 2025 | 4807.00p | 4858.00p | 4679.00p | 4694.00p | 7,268,821 |
| Apr 3, 2025 | 4637.00p | 4787.00p | 4616.00p | 4784.00p | 5,672,260 |
| Apr 2, 2025 | 4612.00p | 4654.00p | 4590.00p | 4644.00p | 3,278,274 |
| Apr 1, 2025 | 4623.00p | 4656.00p | 4606.00p | 4620.00p | 3,988,701 |
| Mar 31, 2025 | 4583.00p | 4636.00p | 4573.00p | 4610.00p | 5,728,063 |
| Mar 28, 2025 | 4507.00p | 4590.00p | 4507.00p | 4587.00p | 4,034,098 |
| Mar 27, 2025 | 4496.00p | 4537.00p | 4468.00p | 4518.00p | 4,026,118 |
| Mar 26, 2025 | 4493.00p | 4515.00p | 4475.00p | 4490.00p | 3,483,867 |
| Mar 25, 2025 | 4490.00p | 4528.00p | 4480.00p | 4490.00p | 8,341,896 |
| Mar 24, 2025 | 4556.00p | 4566.00p | 4499.00p | 4499.00p | 3,516,946 |
| Mar 21, 2025 | 4582.00p | 4584.00p | 4534.00p | 4556.00p | 8,181,697 |
| Mar 20, 2025 | 4541.00p | 4587.00p | 4532.00p | 4564.00p | 4,327,693 |
| Mar 19, 2025 | 4506.00p | 4552.00p | 4506.00p | 4526.00p | 4,931,675 |
| Mar 18, 2025 | 4612.00p | 4614.00p | 4501.00p | 4529.00p | 3,473,917 |
| Mar 17, 2025 | 4520.00p | 4602.00p | 4515.00p | 4596.00p | 6,260,950 |
| Mar 14, 2025 | 4540.00p | 4557.00p | 4510.00p | 4540.00p | 3,878,289 |
| Mar 13, 2025 | 4560.00p | 4587.00p | 4498.00p | 4525.00p | 6,606,111 |
| Mar 12, 2025 | 4609.00p | 4622.00p | 4568.00p | 4583.00p | 5,617,361 |
| Mar 11, 2025 | 4700.00p | 4716.00p | 4575.00p | 4586.00p | 6,360,779 |
| Mar 10, 2025 | 4586.00p | 4747.00p | 4578.00p | 4709.00p | 6,627,316 |
| Mar 7, 2025 | 4533.00p | 4621.00p | 4519.00p | 4607.00p | 4,537,000 |
| Mar 6, 2025 | 4520.00p | 4542.00p | 4470.00p | 4538.00p | 5,037,136 |
| Mar 5, 2025 | 4565.00p | 4568.00p | 4517.00p | 4538.00p | 5,315,921 |
| Mar 4, 2025 | 4569.00p | 4651.00p | 4543.00p | 4617.00p | 5,133,380 |
| Mar 3, 2025 | 4486.00p | 4546.00p | 4473.00p | 4539.00p | 4,182,876 |
| Feb 28, 2025 | 4441.00p | 4506.00p | 4435.00p | 4487.00p | 9,971,915 |
| Feb 27, 2025 | 4362.00p | 4446.00p | 4353.00p | 4445.00p | 4,574,627 |
| Feb 26, 2025 | 4409.00p | 4432.00p | 4396.00p | 4426.00p | 3,705,697 |
| Feb 25, 2025 | 4395.00p | 4427.00p | 4329.00p | 4426.00p | 6,456,599 |
| Feb 24, 2025 | 4420.00p | 4483.00p | 4404.00p | 4483.00p | 5,241,025 |
| Feb 21, 2025 | 4366.00p | 4397.00p | 4355.00p | 4397.00p | 4,832,994 |
| Feb 20, 2025 | 4415.00p | 4418.00p | 4332.50p | 4380.00p | 4,531,609 |
| Feb 19, 2025 | 4347.00p | 4401.00p | 4332.00p | 4401.00p | 4,284,087 |
| Feb 18, 2025 | 4384.00p | 4394.00p | 4311.00p | 4340.00p | 3,092,267 |
| Feb 17, 2025 | 4357.00p | 4391.00p | 4352.00p | 4380.00p | 3,146,568 |
| Feb 14, 2025 | 4465.00p | 4485.00p | 4394.00p | 4399.00p | 5,474,256 |
| Feb 13, 2025 | 4558.00p | 4584.00p | 4378.00p | 4483.00p | 13,431,910 |
| Feb 12, 2025 | 4749.00p | 4761.00p | 4722.00p | 4751.00p | 3,834,903 |
| Feb 11, 2025 | 4726.00p | 4750.00p | 4708.00p | 4723.00p | 3,905,711 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |