1. Share Prices

  2. Unilever PLC (ULVR)

3,990.00p-1.00 (-0.03%)24 Sep 2021, 18:32
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Unilever PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 24, 20213988.50p4009.50p3977.00p3990.00p4,027,464
Sep 23, 20214026.00p4028.50p3991.00p3991.00p2,262,622
Sep 22, 20214008.00p4048.50p4002.50p4019.50p2,506,567
Sep 21, 20213988.00p4035.00p3969.50p4013.00p3,502,492
Sep 20, 20213925.00p3997.00p3916.50p3988.00p5,760,442
Sep 17, 20213970.50p3976.50p3915.00p3918.00p10,068,124
Sep 16, 20213935.00p3971.66p3926.29p3946.00p3,834,447
Sep 15, 20214001.50p4014.50p3969.00p3969.00p3,943,163
Sep 14, 20213999.00p4045.50p3990.00p4007.50p3,675,575
Sep 13, 20213965.00p4010.50p3961.00p3998.76p93,275
Sep 10, 20213964.00p3978.32p3942.50p3959.00p2,387,413
Sep 9, 20214007.50p4029.50p3965.50p3965.50p2,844,455
Sep 8, 20213977.50p4032.00p3940.00p4022.50p4,545,905
Sep 7, 20214001.00p4005.50p3978.95p3989.00p2,530,584
Sep 6, 20213993.00p4009.50p3967.50p4002.00p1,857,185
Sep 3, 20213969.00p4018.50p3952.50p3978.00p3,162,574
Sep 2, 20214011.50p4012.50p3924.50p3961.00p5,211,621
Sep 1, 20214047.50p4070.50p4030.50p4044.00p2,591,909
Aug 31, 20214054.50p4066.00p4017.00p4046.00p4,149,948
Aug 27, 20214069.00p4071.50p4045.00p4045.00p1,889,625
Aug 26, 20214023.00p4072.00p4008.50p4062.50p2,367,786
Aug 25, 20214077.00p4088.50p4026.50p4040.00p2,916,670
Aug 24, 20214105.50p4119.00p4051.50p4082.50p2,975,277
Aug 23, 20214144.50p4149.50p4095.50p4115.50p2,248,770
Aug 20, 20214117.00p4154.00p4079.50p4135.50p2,386,975
Aug 19, 20214080.50p4109.00p4053.50p4108.00p1,781,071
Aug 18, 20214159.00p4169.00p4098.50p4101.50p2,010,852
Aug 17, 20214119.50p4163.50p4099.00p4163.50p2,107,445
Aug 16, 20214149.50p4164.00p4081.50p4130.00p2,084,304
Aug 13, 20214140.50p4170.50p4137.00p4159.00p2,415,396
Aug 12, 20214130.00p4165.00p4123.40p4130.00p1,963,789
Aug 11, 20214123.00p4147.20p4112.50p4136.50p2,075,833
Aug 10, 20214130.50p4136.50p4101.50p4107.00p3,123,927
Aug 9, 20214092.00p4129.00p4072.19p4124.50p2,248,416
Aug 6, 20214101.50p4105.81p4076.00p4092.00p2,799,591
Aug 5, 20214111.00p4134.50p4094.00p4100.00p3,705,457
Aug 4, 20214164.00p4182.50p4124.50p4124.50p2,414,872
Aug 3, 20214130.50p4185.00p4124.00p4155.50p2,284,341
Aug 2, 20214171.00p4171.00p4094.00p4133.00p2,523,212
Jul 30, 20214095.00p4160.50p4086.00p4151.00p3,779,528
Jul 29, 20214055.00p4113.50p4038.50p4107.00p3,238,212
Jul 28, 20214043.00p4071.74p4037.50p4049.50p3,247,866
Jul 27, 20214011.50p4092.50p3986.00p4051.50p4,527,503
Jul 26, 20214111.50p4141.50p4030.50p4031.00p4,771,389
Jul 23, 20214035.00p4147.50p4019.68p4144.00p3,670,939
Jul 22, 20214190.00p4194.75p4031.00p4050.50p8,581,233
Jul 21, 20214330.00p4354.00p4298.50p4303.00p3,876,130
Jul 20, 20214369.00p4388.00p4316.50p4321.50p5,021,168
Jul 19, 20214356.50p4369.00p4312.50p4346.00p2,920,240
Jul 16, 20214318.00p4359.00p4301.25p4358.00p3,279,838
123456
Showing 1 to 50 of 253

Sign up to our
daily 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:
23 Sep 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Cineworld Group PLC71.524.84
National Express Group PLC248.004.55
Rolls-Royce Holdings PLC132.504.38
Easyjet PLC680.604.10
Ssp Group PLC277.203.36
Telecom Plus PLC1,204.003.26

Fallers

CompanyPrice% Chg
Darktrace PLC909.00-7.72
Draper Esprit PLC1,104.00-4.33
Auction Technology Group PLC1,372.00-4.06
Harbour Energy PLC344.60-3.90
Currys PLC134.30-3.80
Liontrust Asset Management PLC2,215.00-3.70