Skip to main content
logo
Unilever PLC (LON:ULVR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,531.00
+123.00 (2.79%)
Aug 1, 2025, 7:13 PM BST

Triumph Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254,463.004,542.004,420.004,531.004,531.002.79%2,221,911
Jul 31, 20254,480.004,522.004,386.004,408.004,408.00-1.12%5,624,791
Jul 30, 20254,424.004,475.004,416.004,458.004,458.000.59%3,792,354
Jul 29, 20254,406.004,451.004,405.004,432.004,432.000.09%2,968,757
Jul 28, 20254,477.004,480.134,417.004,428.004,428.00-0.85%2,583,460
Jul 25, 20254,502.004,504.004,438.004,466.004,466.00-0.67%3,197,275
Jul 24, 20254,463.004,503.004,440.004,496.004,496.001.15%1,842,913
Jul 23, 20254,471.004,477.004,434.004,445.004,445.00-0.07%2,030,494
Jul 22, 20254,403.004,474.004,403.004,448.004,448.000.59%2,899,600
Jul 21, 20254,435.004,439.004,394.004,422.004,422.00-0.41%2,093,382
Jul 18, 20254,459.004,467.004,411.004,440.004,440.000.18%2,514,081
Jul 17, 20254,453.004,465.004,429.004,432.004,432.00-0.52%3,533,682
Jul 16, 20254,480.004,495.004,455.004,455.004,455.00-0.29%2,650,337
Jul 15, 20254,531.004,531.004,468.004,468.004,468.00-1.63%3,120,544
Jul 14, 20254,492.004,543.004,482.004,542.004,542.001.34%1,817,810
Jul 11, 20254,527.004,544.004,475.004,482.004,482.00-1.02%2,191,942
Jul 10, 20254,468.004,528.224,460.004,528.004,528.001.87%2,717,274
Jul 9, 20254,479.004,490.004,436.004,445.004,445.00-0.89%1,854,217
Jul 8, 20254,480.004,489.004,445.004,485.004,485.00-0.24%2,176,030
Jul 7, 20254,506.004,523.004,489.004,496.004,496.00-0.20%1,587,943
Jul 4, 20254,484.004,513.004,468.004,505.004,505.000.38%1,236,818
Jul 3, 20254,498.004,510.004,467.004,488.004,488.000.04%1,618,425
Jul 2, 20254,475.004,486.004,429.004,486.004,486.000.13%2,336,681
Jul 1, 20254,456.004,489.004,411.004,480.004,480.001.24%2,575,089
Jun 30, 20254,439.004,474.004,425.004,425.004,425.00-0.16%2,961,347
Jun 27, 20254,388.004,443.004,388.004,432.004,432.001.00%3,191,915
Jun 26, 20254,480.004,487.004,388.004,388.004,388.00-2.53%2,892,561
Jun 25, 20254,561.004,578.004,502.004,502.004,502.00-1.49%5,233,503
Jun 24, 20254,648.004,648.004,570.004,570.004,570.00-0.17%3,473,573
Jun 23, 20254,534.004,578.004,516.004,578.004,578.000.33%2,523,903
Jun 20, 20254,605.004,605.004,555.004,563.004,563.00-0.31%8,985,475
Jun 19, 20254,605.004,614.004,576.634,577.004,577.00-0.89%1,823,022
Jun 18, 20254,631.004,638.004,605.004,618.004,618.00-2,118,419
Jun 17, 20254,597.004,639.004,590.004,618.004,618.00-0.30%2,321,854
Jun 16, 20254,602.004,654.004,588.004,632.004,632.00-0.06%3,548,315
Jun 13, 20254,643.004,670.004,628.004,635.004,635.00-0.39%2,836,058
Jun 12, 20254,627.004,673.004,626.004,653.004,653.000.35%2,527,345
Jun 11, 20254,667.004,671.004,633.004,637.004,637.00-0.41%2,722,570
Jun 10, 20254,640.004,670.004,627.004,656.004,656.000.78%3,049,105
Jun 9, 20254,636.004,644.004,591.004,620.004,620.00-0.47%1,976,807
Jun 6, 20254,657.004,668.004,611.354,642.004,642.000.04%2,631,488
Jun 5, 20254,650.004,659.004,623.004,640.004,640.00-0.04%2,622,555
Jun 4, 20254,645.004,649.004,591.004,642.004,642.000.22%2,671,714
Jun 3, 20254,674.004,681.004,620.774,632.004,632.00-0.41%3,154,895
Jun 2, 20254,689.004,712.004,651.004,651.004,651.00-1.19%3,551,722
May 30, 20254,711.004,740.004,690.004,707.004,707.000.62%6,346,276
May 29, 20254,706.004,707.004,661.004,678.004,678.00-0.06%1,837,176
May 28, 20254,705.004,711.004,659.004,681.004,681.00-0.64%2,731,728
May 27, 20254,700.004,734.004,682.004,711.004,711.000.34%3,103,484
May 23, 20254,713.004,719.004,663.004,695.004,695.00-0.36%4,101,497