Market data

Select a section

Unilever

(ULVR)
Sector: Personal Goods
4,397.00p
17.00p 0.39
Last updated: 16:40:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 4,366.00p 4,397.00p 4,355.00p 4,397.00p 4,509,769
20/02/2025 4,415.00p 4,418.00p 4,332.50p 4,380.00p 4,270,161
19/02/2025 4,347.00p 4,401.00p 4,332.00p 4,401.00p 4,216,224
18/02/2025 4,384.00p 4,394.00p 4,311.00p 4,340.00p 2,963,606
17/02/2025 4,357.00p 4,391.00p 4,352.00p 4,380.00p 3,086,666
14/02/2025 4,465.00p 4,485.00p 4,394.00p 4,399.00p 5,294,880
13/02/2025 4,558.00p 4,584.00p 4,378.00p 4,483.00p 12,915,207
12/02/2025 4,749.00p 4,761.00p 4,722.00p 4,751.00p 3,742,028
11/02/2025 4,726.00p 4,750.00p 4,708.00p 4,723.00p 3,727,500
10/02/2025 4,695.00p 4,738.00p 4,688.00p 4,708.00p 5,086,518
07/02/2025 4,656.00p 4,698.00p 4,653.00p 4,698.00p 2,638,023
06/02/2025 4,660.00p 4,691.00p 4,641.00p 4,633.00p 1,975,683
05/02/2025 4,574.00p 4,653.00p 4,572.00p 4,633.00p 2,228,180
04/02/2025 4,627.00p 4,633.00p 4,593.00p 4,637.00p 2,481,632
03/02/2025 4,595.00p 4,655.00p 4,593.00p 4,637.00p 6,389,299
31/01/2025 4,680.00p 4,686.00p 4,625.00p 4,632.00p 3,956,023
30/01/2025 4,624.00p 4,676.00p 4,606.00p 4,662.00p 2,279,359
29/01/2025 4,608.00p 4,649.00p 4,573.00p 4,622.00p 3,543,542
28/01/2025 4,652.00p 4,698.00p 4,640.00p 4,645.00p 2,420,886
27/01/2025 4,544.00p 4,648.00p 4,531.00p 4,643.00p 3,203,313
24/01/2025 4,577.00p 4,593.00p 4,538.00p 4,544.00p 1,782,517
23/01/2025 4,567.00p 4,607.00p 4,564.00p 4,595.00p 5,664,894
22/01/2025 4,612.00p 4,642.00p 4,554.22p 4,570.00p 6,872,112
21/01/2025 4,618.00p 4,626.00p 4,598.00p 4,615.00p 2,631,300
20/01/2025 4,565.00p 4,618.00p 4,564.00p 4,601.00p 2,667,858
17/01/2025 4,558.00p 4,598.00p 4,539.00p 4,587.00p 3,855,891
16/01/2025 4,471.00p 4,515.00p 4,467.00p 4,464.00p 3,128,114
15/01/2025 4,471.00p 4,484.00p 4,452.00p 4,464.00p 2,738,837
14/01/2025 4,504.00p 4,515.00p 4,478.00p 4,480.00p 3,486,752
13/01/2025 4,506.00p 4,543.00p 4,490.00p 4,531.00p 1,812,291
10/01/2025 4,584.00p 4,595.00p 4,495.00p 4,534.00p 1,888,314
09/01/2025 4,587.00p 4,596.00p 4,566.00p 4,582.00p 2,680,260
08/01/2025 4,489.00p 4,527.00p 4,475.00p 4,527.00p 2,177,991
07/01/2025 4,423.00p 4,508.00p 4,423.00p 4,497.00p 3,824,276
06/01/2025 4,520.00p 4,533.00p 4,426.00p 4,448.00p 2,966,941
03/01/2025 4,570.00p 4,614.00p 4,554.00p 4,561.00p 1,667,403
02/01/2025 4,541.00p 4,600.00p 4,529.00p 4,590.00p 1,563,424
01/01/2025 4,519.00p 4,549.00p 4,505.00p 4,548.00p 811,139
31/12/2024 4,519.00p 4,549.00p 4,505.00p 4,548.00p 811,139
30/12/2024 4,574.00p 4,576.00p 4,523.00p 4,535.00p 1,439,941
27/12/2024 4,568.00p 4,582.00p 4,538.00p 4,577.00p 1,208,777
26/12/2024 4,554.00p 4,567.00p 4,545.00p 4,563.00p 424,138
25/12/2024 4,554.00p 4,567.00p 4,545.00p 4,563.00p 424,138
24/12/2024 4,554.00p 4,567.00p 4,545.00p 4,563.00p 424,138
23/12/2024 4,517.00p 4,570.00p 4,500.00p 4,555.00p 1,749,614
20/12/2024 4,579.00p 4,584.00p 4,522.00p 4,559.00p 7,430,576
19/12/2024 4,583.00p 4,601.00p 4,558.00p 4,581.00p 2,634,043
18/12/2024 4,657.00p 4,662.00p 4,601.00p 4,608.00p 3,457,905
17/12/2024 4,677.00p 4,679.00p 4,617.00p 4,652.00p 6,181,148
16/12/2024 4,654.00p 4,681.00p 4,640.00p 4,678.00p 2,381,249
13/12/2024 4,643.00p 4,663.00p 4,635.56p 4,663.00p 1,422,151
12/12/2024 4,584.00p 4,642.00p 4,546.00p 4,642.00p 2,610,766
11/12/2024 4,584.00p 4,637.00p 4,583.00p 4,621.00p 1,681,791
10/12/2024 4,608.00p 4,616.00p 4,570.00p 4,601.00p 2,097,790
09/12/2024 4,611.00p 4,613.00p 4,565.00p 4,606.00p 3,638,603
06/12/2024 4,678.00p 4,683.00p 4,620.00p 4,626.00p 2,561,876
05/12/2024 4,683.00p 4,685.00p 4,658.00p 4,667.00p 3,728,814
04/12/2024 4,684.00p 4,685.00p 4,625.00p 4,668.00p 3,109,036
03/12/2024 4,723.00p 4,747.00p 4,693.00p 4,694.00p 2,929,305
02/12/2024 4,719.00p 4,753.00p 4,703.00p 4,742.00p 5,432,486
29/11/2024 4,714.00p 4,729.00p 4,690.60p 4,701.00p 2,242,246
28/11/2024 4,723.00p 4,736.44p 4,712.00p 4,730.00p 4,767,457
27/11/2024 4,709.00p 4,737.00p 4,702.00p 4,733.00p 2,177,070
26/11/2024 4,691.00p 4,712.00p 4,673.00p 4,692.00p 2,998,595
25/11/2024 4,698.00p 4,714.00p 4,672.00p 4,684.00p 7,179,753
22/11/2024 4,565.00p 4,697.39p 4,560.00p 4,542.00p 3,865,422
21/11/2024 4,526.00p 4,555.00p 4,513.00p 4,542.00p 3,542,318
20/11/2024 4,555.00p 4,556.00p 4,530.00p 4,539.00p 2,318,148
19/11/2024 4,555.00p 4,570.50p 4,531.67p 4,557.00p 2,481,128
18/11/2024 4,552.00p 4,558.00p 4,523.00p 4,555.00p 2,705,029
15/11/2024 4,531.00p 4,542.00p 4,494.00p 4,527.00p 3,367,709
14/11/2024 4,508.00p 4,547.00p 4,474.56p 4,527.00p 3,375,138
13/11/2024 4,503.00p 4,517.00p 4,482.00p 4,515.00p 3,385,800
12/11/2024 4,516.00p 4,524.00p 4,478.00p 4,513.00p 3,677,996
11/11/2024 4,554.00p 4,558.00p 4,519.00p 4,529.00p 2,287,246
08/11/2024 4,554.00p 4,562.00p 4,517.00p 4,537.00p 3,113,682
07/11/2024 4,565.00p 4,600.00p 4,544.00p 4,549.00p 2,898,291
06/11/2024 4,751.00p 4,753.95p 4,591.00p 4,603.00p 3,666,101
05/11/2024 4,739.00p 4,749.00p 4,706.00p 4,726.00p 3,600,316
04/11/2024 4,730.00p 4,773.00p 4,730.00p 4,733.00p 2,957,919
01/11/2024 4,690.00p 4,772.00p 4,690.00p 4,753.00p 3,993,758
31/10/2024 4,721.00p 4,736.00p 4,674.00p 4,730.00p 7,968,824
30/10/2024 4,770.00p 4,785.79p 4,734.00p 4,745.00p 2,304,757
29/10/2024 4,835.00p 4,840.00p 4,768.00p 4,780.00p 2,711,528
28/10/2024 4,778.00p 4,812.00p 4,761.00p 4,809.00p 2,511,239
25/10/2024 4,787.00p 4,791.00p 4,744.56p 4,762.00p 2,008,547
24/10/2024 4,759.00p 4,848.00p 4,743.00p 4,653.00p 3,361,734
23/10/2024 4,721.00p 4,768.00p 4,631.00p 4,653.00p 5,525,907
22/10/2024 4,768.00p 4,785.00p 4,744.49p 4,759.00p 2,414,916
21/10/2024 4,813.00p 4,832.00p 4,790.00p 4,790.00p 1,641,889
18/10/2024 4,809.00p 4,832.25p 4,746.79p 4,831.00p 4,105,412
17/10/2024 4,870.00p 4,875.00p 4,804.00p 4,857.00p 3,209,213
16/10/2024 4,865.00p 4,899.00p 4,840.00p 4,851.00p 2,939,020
15/10/2024 4,844.00p 4,885.00p 4,835.00p 4,867.00p 6,227,528
14/10/2024 4,795.00p 4,827.00p 4,792.00p 4,822.00p 1,260,896
11/10/2024 4,772.00p 4,812.00p 4,768.00p 4,806.00p 1,816,964
10/10/2024 4,801.00p 4,811.00p 4,773.00p 4,785.00p 2,220,672
09/10/2024 4,808.00p 4,826.00p 4,789.16p 4,807.00p 1,514,533
08/10/2024 4,754.00p 4,788.00p 4,743.03p 4,781.00p 2,240,327
07/10/2024 4,787.00p 4,796.00p 4,768.11p 4,770.00p 3,195,213
04/10/2024 4,785.00p 4,792.00p 4,753.00p 4,784.00p 3,283,091
03/10/2024 4,859.00p 4,885.00p 4,797.00p 4,801.00p 2,739,331
02/10/2024 4,881.00p 4,895.00p 4,828.00p 4,843.00p 3,140,110
01/10/2024 4,842.00p 4,875.00p 4,832.00p 4,864.00p 3,238,724
30/09/2024 4,901.00p 4,906.00p 4,838.90p 4,839.00p 5,941,768
27/09/2024 4,874.00p 4,914.00p 4,858.00p 4,894.00p 5,003,477
26/09/2024 4,927.00p 4,937.00p 4,803.50p 4,867.00p 5,246,151
25/09/2024 4,839.00p 4,906.00p 4,836.00p 4,901.00p 3,797,854
24/09/2024 4,854.00p 4,867.00p 4,816.00p 4,857.00p 4,775,700
23/09/2024 4,853.00p 4,886.50p 4,837.00p 4,872.00p 2,572,472
20/09/2024 4,843.00p 4,876.00p 4,831.00p 4,853.00p 7,199,180
19/09/2024 4,899.00p 4,915.00p 4,853.00p 4,878.00p 1,354,221
18/09/2024 4,922.00p 4,950.00p 4,874.00p 4,878.00p 3,971,266
17/09/2024 4,998.00p 5,006.00p 4,905.00p 4,937.00p 3,234,024
16/09/2024 4,937.00p 4,967.00p 4,936.00p 4,950.00p 2,029,599
13/09/2024 4,945.00p 4,963.00p 4,936.00p 4,926.00p 2,763,293
12/09/2024 4,999.00p 5,002.00p 4,923.00p 4,968.00p 3,300,347
11/09/2024 5,012.00p 5,012.00p 4,960.00p 5,000.00p 2,394,971
10/09/2024 5,016.00p 5,032.00p 5,000.00p 5,000.00p 5,200,027
09/09/2024 4,992.00p 5,034.00p 4,977.00p 5,034.00p 2,001,960
06/09/2024 4,949.00p 4,987.00p 4,938.00p 4,985.00p 3,008,911
05/09/2024 4,956.00p 4,999.00p 4,945.00p 4,984.00p 2,542,686
04/09/2024 4,941.00p 4,962.00p 4,933.00p 4,962.00p 3,618,599
03/09/2024 4,935.00p 4,958.00p 4,910.19p 4,958.00p 4,613,242
02/09/2024 4,914.00p 4,934.00p 4,899.00p 4,906.00p 4,000,178
30/08/2024 4,942.00p 4,954.00p 4,896.00p 4,906.00p 4,194,263
29/08/2024 4,863.00p 4,912.00p 4,861.00p 4,912.00p 2,527,127
28/08/2024 4,842.00p 4,870.00p 4,835.00p 4,867.00p 1,985,846
27/08/2024 4,830.00p 4,870.00p 4,818.00p 4,841.00p 5,590,544
26/08/2024 4,780.00p 4,821.00p 4,780.00p 4,791.00p 4,073,242
23/08/2024 4,780.00p 4,821.00p 4,780.00p 4,791.00p 4,073,242
22/08/2024 4,780.00p 4,821.00p 4,780.00p 4,791.00p 4,073,242

Market data

Select a section