Market data

Select a section

Unilever

(ULVR)
Sector: Personal Goods
4,694.00p
-90.00p -1.88
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 4,637.00p 4,787.00p 4,616.00p 4,784.00p 5,485,817
02/04/2025 4,612.00p 4,654.00p 4,590.00p 4,644.00p 3,187,175
01/04/2025 4,623.00p 4,656.00p 4,606.00p 4,620.00p 3,348,316
31/03/2025 4,583.00p 4,636.00p 4,573.00p 4,610.00p 5,344,089
28/03/2025 4,507.00p 4,590.00p 4,507.00p 4,587.00p 3,930,223
27/03/2025 4,496.00p 4,537.00p 4,468.00p 4,518.00p 3,936,701
26/03/2025 4,493.00p 4,515.00p 4,475.00p 4,490.00p 3,415,480
25/03/2025 4,490.00p 4,528.00p 4,480.00p 4,490.00p 7,619,127
24/03/2025 4,556.00p 4,566.00p 4,499.00p 4,499.00p 3,251,932
21/03/2025 4,582.00p 4,584.00p 4,534.00p 4,556.00p 8,160,798
20/03/2025 4,541.00p 4,587.00p 4,532.00p 4,564.00p 4,105,636
19/03/2025 4,506.00p 4,552.00p 4,506.00p 4,526.00p 4,916,392
18/03/2025 4,612.00p 4,614.00p 4,501.00p 4,529.00p 3,018,206
17/03/2025 4,520.00p 4,602.00p 4,515.00p 4,596.00p 5,969,532
14/03/2025 4,540.00p 4,557.00p 4,510.00p 4,540.00p 3,500,314
13/03/2025 4,560.00p 4,587.00p 4,498.00p 4,525.00p 5,101,176
12/03/2025 4,609.00p 4,622.00p 4,568.00p 4,583.00p 4,091,785
11/03/2025 4,700.00p 4,716.00p 4,575.00p 4,586.00p 5,620,914
10/03/2025 4,586.00p 4,747.00p 4,578.00p 4,709.00p 6,543,984
07/03/2025 4,533.00p 4,621.00p 4,519.00p 4,607.00p 4,370,542
06/03/2025 4,520.00p 4,542.00p 4,470.00p 4,538.00p 4,807,605
05/03/2025 4,565.00p 4,568.00p 4,517.00p 4,538.00p 4,732,796
04/03/2025 4,569.00p 4,651.00p 4,543.00p 4,617.00p 4,999,317
03/03/2025 4,486.00p 4,546.00p 4,473.00p 4,539.00p 3,499,153
28/02/2025 4,441.00p 4,506.00p 4,435.00p 4,487.00p 9,204,010
27/02/2025 4,362.00p 4,446.00p 4,353.00p 4,445.00p 4,133,155
26/02/2025 4,409.00p 4,432.00p 4,396.00p 4,426.00p 3,542,434
25/02/2025 4,395.00p 4,427.00p 4,329.00p 4,426.00p 6,092,587
24/02/2025 4,420.00p 4,483.00p 4,404.00p 4,483.00p 5,102,510
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

Market data

Select a section