1. Share Prices

  2. Unilever (ULVR)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Unilever Historic Prices

 
     
Download
Date Open High Low Close Volume
Feb 21, 2020 4,587.00 4,600.50 4,553.50 4,593.00 3,403,493
Feb 20, 2020 4,603.50 4,613.00 4,552.50 4,596.00 1,623,375
Feb 19, 2020 4,629.00 4,656.50 4,608.00 4,625.00 2,224,360
Feb 18, 2020 4,620.00 4,662.00 4,609.50 4,633.00 1,784,156
Feb 17, 2020 4,630.00 4,646.78 4,612.00 4,630.00 1,203,600
Feb 14, 2020 4,623.00 4,625.50 4,590.00 4,605.50 1,547,947
Feb 13, 2020 4,644.50 4,730.00 4,572.00 4,612.00 2,052,968
Feb 12, 2020 4,699.00 4,700.00 4,653.50 4,661.50 1,662,941
Feb 11, 2020 4,693.50 4,728.00 4,673.00 4,688.00 1,457,138
Feb 10, 2020 4,701.50 4,707.05 4,654.50 4,685.50 1,341,139
Feb 7, 2020 4,692.00 4,710.00 4,668.00 4,696.00 1,923,589
Feb 6, 2020 4,641.00 4,703.50 4,614.00 4,695.50 2,266,476
Feb 5, 2020 4,570.00 4,639.50 4,554.00 4,636.00 1,857,314
Feb 4, 2020 4,606.50 4,627.00 4,560.50 4,593.50 1,820,691
Feb 3, 2020 4,548.50 4,602.00 4,530.50 4,580.00 2,524,483
Jan 31, 2020 4,578.00 4,578.00 4,513.00 4,533.50 2,301,385
Jan 30, 2020 4,477.00 4,539.50 4,460.00 4,527.50 2,925,899
Jan 29, 2020 4,500.50 4,511.50 4,407.50 4,438.00 3,273,622
Jan 28, 2020 4,455.50 4,517.50 4,450.00 4,500.50 2,812,570
Jan 27, 2020 4,464.50 4,489.50 4,403.00 4,428.50 3,423,814
Jan 24, 2020 4,419.00 4,485.50 4,401.50 4,474.00 2,483,220
Jan 23, 2020 4,409.50 4,409.50 4,354.50 4,368.50 2,341,404
Jan 22, 2020 4,414.50 4,425.62 4,378.50 4,387.00 2,321,673
Jan 21, 2020 4,394.50 4,416.50 4,360.50 4,413.00 2,486,579
Jan 20, 2020 4,420.00 4,421.50 4,383.50 4,400.50 946,611
Jan 17, 2020 4,350.00 4,403.50 4,329.50 4,400.00 2,600,646
Jan 16, 2020 4,347.50 4,366.50 4,317.50 4,354.00 2,473,486
Jan 15, 2020 4,327.00 4,366.00 4,318.00 4,352.00 2,554,128
Jan 14, 2020 4,348.00 4,357.50 4,310.00 4,319.50 2,035,666
Jan 13, 2020 4,331.50 4,347.72 4,310.50 4,343.00 2,500,492
Jan 10, 2020 4,299.50 4,323.50 4,268.50 4,304.50 4,136,431
Jan 9, 2020 4,264.50 4,299.50 4,255.00 4,281.00 1,790,053
Jan 8, 2020 4,240.00 4,263.50 4,215.00 4,240.00 2,217,487
Jan 7, 2020 4,325.00 4,345.50 4,279.50 4,287.50 2,330,297
Jan 6, 2020 4,332.50 4,343.50 4,295.00 4,324.50 1,473,368
Jan 3, 2020 4,314.00 4,360.00 4,307.50 4,357.00 1,628,392
Jan 2, 2020 4,349.00 4,361.00 4,334.50 4,347.00 1,598,368
Jan 1, 2020 4,367.00 4,406.50 4,337.00 4,350.50 510,622
Dec 31, 2019 4,367.00 4,406.50 4,337.00 4,350.50 510,622
Dec 30, 2019 4,426.00 4,430.22 4,372.50 4,373.00 1,054,364
Dec 27, 2019 4,395.50 4,429.00 4,372.50 4,416.00 1,160,288
Dec 26, 2019 4,409.00 4,411.72 4,382.00 4,389.50 566,364
Dec 25, 2019 4,409.00 4,411.72 4,382.00 4,389.50 566,364
Dec 24, 2019 4,409.00 4,411.72 4,382.00 4,389.50 566,364
Dec 23, 2019 4,382.00 4,466.50 4,357.50 4,429.00 2,756,232
Dec 20, 2019 4,351.50 4,378.50 4,333.50 4,367.00 5,065,857
Dec 19, 2019 4,281.00 4,337.00 4,260.00 4,336.00 6,242,986
Dec 18, 2019 4,260.50 4,343.75 4,260.50 4,278.50 3,188,239
Dec 17, 2019 4,412.00 4,456.73 4,289.74 4,299.00 6,821,756
Dec 16, 2019 4,557.50 4,652.00 4,546.00 4,630.50 2,303,845
1 2 3 4 5 6
»
Showing 1 to 50 of 259

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:
20 Feb 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag