1. Share Prices

  2. Unilever PLC (ULVR)

3,846.00p+44.00 (+1.16%)06 Jul 2022, 08:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Unilever PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 5, 20223798.50p3814.00p3777.18p3802.00p6,010,425
Jul 4, 20223802.00p3816.50p3792.12p3802.50p1,869,770
Jul 1, 20223730.00p3810.00p3718.50p3800.00p3,864,023
Jun 30, 20223708.50p3727.00p3686.00p3721.00p6,212,213
Jun 29, 20223721.00p3766.50p3702.50p3758.50p3,295,541
Jun 28, 20223758.00p3769.50p3717.50p3742.00p2,920,025
Jun 27, 20223766.00p3769.50p3710.00p3734.00p10,032,722
Jun 24, 20223643.50p3754.50p3636.00p3737.00p4,603,088
Jun 23, 20223590.00p3636.00p3577.50p3626.50p7,060,356
Jun 22, 20223620.00p3642.00p3578.50p3609.50p4,859,537
Jun 21, 20223596.00p3615.50p3580.00p3603.50p3,116,333
Jun 20, 20223593.00p3606.00p3576.00p3601.00p2,774,718
Jun 17, 20223557.00p3614.50p3546.00p3593.00p13,166,825
Jun 16, 20223603.00p3624.50p3531.50p3553.50p13,805,667
Jun 15, 20223659.50p3694.72p3614.00p3627.00p5,079,203
Jun 14, 20223637.50p3651.68p3601.50p3609.50p5,997,886
Jun 13, 20223630.50p3662.50p3597.34p3628.50p5,851,700
Jun 10, 20223623.00p3644.50p3586.50p3639.50p3,194,734
Jun 9, 20223666.50p3703.00p3621.00p3638.00p8,550,693
Jun 8, 20223719.50p3719.50p3655.72p3677.50p7,822,539
Jun 7, 20223718.00p3725.00p3683.00p3696.00p3,596,230
Jun 6, 20223729.00p3742.00p3705.00p3718.00p3,682,917
Jun 1, 20223832.00p3832.00p3694.50p3705.00p7,073,513
May 31, 20223735.00p3825.00p3679.50p3825.00p21,576,197
May 30, 20223491.50p3516.26p3471.00p3495.50p3,996,148
May 27, 20223498.00p3510.00p3469.50p3475.50p4,131,987
May 26, 20223499.00p3527.50p3476.00p3488.00p3,501,802
May 25, 20223549.00p3549.00p3492.97p3493.00p4,088,866
May 24, 20223536.00p3564.50p3516.19p3541.00p3,648,943
May 23, 20223531.00p3539.50p3492.50p3539.00p7,956,711
May 20, 20223455.50p3522.00p3455.50p3516.50p6,180,255
May 19, 20223558.50p3566.00p3407.50p3451.50p9,289,899
May 18, 20223672.00p3697.00p3626.00p3626.00p21,829,274
May 17, 20223674.00p3706.50p3640.00p3666.00p4,923,190
May 16, 20223699.50p3732.50p3653.50p3732.50p7,357,147
May 13, 20223710.50p3760.00p3702.50p3747.00p7,434,486
May 12, 20223657.50p3738.50p3640.00p3688.50p9,527,707
May 11, 20223695.00p3702.00p3652.50p3690.50p4,643,228
May 10, 20223664.00p3749.50p3652.50p3700.50p7,261,296
May 9, 20223599.50p3642.00p3576.00p3636.00p7,636,750
May 6, 20223635.00p3644.50p3585.00p3597.00p9,454,268
May 5, 20223650.50p3671.00p3611.50p3630.00p7,329,528
May 4, 20223631.50p3661.00p3611.00p3622.00p2,765,005
May 3, 20223658.50p3674.00p3602.50p3658.50p8,937,092
Apr 29, 20223681.50p3740.50p3671.50p3719.00p5,589,004
Apr 28, 20223631.00p3682.50p3564.00p3675.00p6,184,294
Apr 27, 20223637.00p3637.00p3552.50p3577.50p6,407,689
Apr 26, 20223640.00p3674.50p3623.00p3642.00p6,590,549
Apr 25, 20223513.50p3629.00p3498.50p3606.50p4,834,026
Apr 22, 20223502.00p3566.00p3495.61p3541.00p3,372,145
123456
Showing 1 to 50 of 252

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:
30 Jun 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC317.0012.45
Ncc Group PLC205.008.81
Carnival PLC697.207.63
Abrdn PLC160.757.92
Ferrexpo PLC130.006.30
Aston Martin Lagonda Global Holdings PLC415.805.40