Unilever (ULVR) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Unilever

Date Open High Low Close* Volume
10/06/2026 4,310.00p 4,401.50p 4,302.00p 4,401.50p 5245535
09/06/2026 4,172.50p 4,289.25p 4,168.50p 4,284.50p 2879776
08/06/2026 4,220.50p 4,816.50p 3,644.00p 4,191.00p 3036921
05/06/2026 4,100.00p 4,194.50p 4,100.00p 4,188.50p 5238684
04/06/2026 4,110.00p 4,146.00p 4,070.50p 4,078.00p 4260148
03/06/2026 4,116.00p 4,164.00p 4,113.50p 4,120.00p 5864299
02/06/2026 4,136.00p 4,166.50p 4,097.00p 4,105.00p 4447377
01/06/2026 4,170.00p 4,650.00p 4,123.50p 4,132.50p 5219893
29/05/2026 4,254.50p 4,270.50p 4,205.50p 4,205.50p 11483756
28/05/2026 4,292.50p 4,310.00p 4,258.50p 4,263.50p 6548301
27/05/2026 4,241.50p 4,331.00p 4,231.00p 4,324.50p 5001714
26/05/2026 4,269.50p 4,298.50p 4,234.35p 4,235.50p 2304531
22/05/2026 4,289.00p 4,292.50p 4,229.00p 4,257.50p 2984913
21/05/2026 4,258.50p 4,286.50p 4,221.50p 4,269.50p 3782762
20/05/2026 4,248.00p 4,935.50p 3,648.50p 4,283.00p 4925774
19/05/2026 4,292.00p 4,334.50p 4,253.50p 4,292.00p 4732969
18/05/2026 4,206.50p 4,277.50p 4,185.00p 4,255.00p 4942483
15/05/2026 4,227.00p 4,254.00p 4,196.50p 4,207.00p 6782819
14/05/2026 4,213.00p 4,253.50p 4,207.50p 4,223.50p 4277076
13/05/2026 4,247.50p 4,284.50p 4,230.50p 4,235.00p 4325996
12/05/2026 4,191.50p 4,278.00p 4,176.00p 4,275.50p 3239055
11/05/2026 4,251.50p 4,255.00p 4,161.00p 4,183.50p 4121657
08/05/2026 4,304.50p 4,317.00p 4,242.00p 4,274.50p 5255100
07/05/2026 4,377.00p 4,378.50p 4,306.50p 4,310.00p 6305081
06/05/2026 4,324.50p 4,385.00p 4,309.50p 4,366.50p 3859040
05/05/2026 4,344.50p 4,345.50p 4,241.00p 4,264.50p 8677599
01/05/2026 4,326.00p 4,429.50p 4,317.00p 4,407.00p 3315775
30/04/2026 4,218.50p 4,324.50p 4,199.50p 4,297.00p 5482974
29/04/2026 4,217.50p 4,234.50p 4,197.00p 4,214.50p 4427905
28/04/2026 4,205.50p 4,270.00p 4,195.00p 4,257.00p 4986223
27/04/2026 4,261.00p 4,277.50p 4,226.00p 4,226.00p 5201994
24/04/2026 4,239.00p 4,334.00p 4,224.00p 4,280.50p 4836990
23/04/2026 4,225.50p 4,251.50p 4,220.00p 4,232.00p 4792363
22/04/2026 4,218.00p 4,235.00p 4,192.50p 4,197.50p 4765736
21/04/2026 4,260.00p 4,282.00p 4,203.00p 4,219.00p 5655301
20/04/2026 4,284.50p 4,297.50p 4,255.50p 4,269.00p 5673762
17/04/2026 4,232.50p 4,319.00p 4,205.00p 4,299.00p 7522664
16/04/2026 4,256.50p 4,270.00p 4,212.00p 4,212.00p 4832665
15/04/2026 4,269.50p 4,272.50p 4,236.50p 4,251.00p 5449786
14/04/2026 4,269.50p 4,316.50p 4,250.00p 4,250.00p 5133779
13/04/2026 4,298.00p 4,306.50p 4,263.50p 4,295.00p 2023488
10/04/2026 4,302.00p 4,352.50p 4,298.50p 4,313.00p 3176175
09/04/2026 4,313.00p 4,332.00p 4,250.00p 4,308.50p 3408849
08/04/2026 4,251.00p 4,320.50p 4,233.00p 4,297.50p 7682053
07/04/2026 4,220.00p 4,233.50p 4,180.00p 4,188.00p 4353014
02/04/2026 4,205.50p 4,214.00p 4,134.50p 4,172.50p 6442274
01/04/2026 4,230.50p 4,252.00p 4,068.00p 4,187.00p 10958869
31/03/2026 4,555.50p 4,574.50p 4,197.00p 4,199.00p 14346964
30/03/2026 4,500.00p 4,539.50p 4,456.50p 4,528.50p 5733305
27/03/2026 4,500.00p 4,500.00p 4,452.00p 4,479.50p 4561820
26/03/2026 4,504.00p 4,531.50p 4,478.00p 4,485.00p 5516705
25/03/2026 4,539.00p 4,554.50p 4,481.00p 4,523.50p 4676857
24/03/2026 4,528.50p 4,549.00p 4,494.50p 4,528.00p 3296856
23/03/2026 4,564.50p 4,643.50p 4,535.00p 4,535.00p 5467201
20/03/2026 4,625.00p 4,662.00p 4,588.00p 4,595.50p 8692166
19/03/2026 4,652.50p 4,672.50p 4,568.00p 4,574.00p 4104258
18/03/2026 4,875.00p 4,883.00p 4,693.50p 4,712.50p 4468481
17/03/2026 4,891.00p 4,900.00p 4,863.00p 4,880.00p 6821986
16/03/2026 4,839.00p 4,913.50p 4,835.50p 4,881.00p 2959853
13/03/2026 4,792.00p 4,855.00p 4,748.97p 4,834.50p 2970489
12/03/2026 4,837.00p 4,874.00p 4,808.50p 4,827.50p 3619963
11/03/2026 4,879.50p 4,898.00p 4,824.00p 4,846.00p 3966302
10/03/2026 4,915.00p 4,945.00p 4,865.00p 4,907.00p 3775332
09/03/2026 4,926.00p 4,926.00p 4,843.00p 4,903.50p 3532100
06/03/2026 5,036.00p 5,044.21p 4,916.00p 4,935.00p 5132845
05/03/2026 5,134.00p 5,134.00p 5,040.00p 5,056.00p 3580994
04/03/2026 5,163.00p 5,169.00p 5,104.50p 5,115.00p 4004883
03/03/2026 5,299.00p 5,305.02p 5,128.00p 5,134.00p 4030296
02/03/2026 5,434.00p 5,446.00p 5,304.00p 5,326.00p 3759992
27/02/2026 5,369.00p 5,474.00p 5,351.00p 5,467.00p 4414359
26/02/2026 5,368.00p 5,387.00p 5,345.00p 5,361.00p 3525699
25/02/2026 5,480.00p 5,491.00p 5,361.00p 5,402.00p 3619689
24/02/2026 5,473.00p 5,526.00p 5,458.00p 5,472.00p 2958707
23/02/2026 5,420.00p 5,465.00p 5,380.00p 5,462.00p 4829389
20/02/2026 5,323.00p 5,382.00p 5,311.00p 5,380.00p 3031144
19/02/2026 5,321.00p 5,365.60p 5,304.00p 5,320.00p 7997201
18/02/2026 5,383.00p 5,409.00p 5,328.00p 5,328.00p 4445375
17/02/2026 5,413.00p 5,475.00p 5,404.00p 5,413.00p 2994314
16/02/2026 5,432.00p 5,435.00p 5,374.00p 5,420.00p 2836753
13/02/2026 5,340.00p 5,469.00p 5,321.00p 5,432.00p 8203402
12/02/2026 5,360.00p 5,360.00p 5,130.00p 5,355.00p 5089217
11/02/2026 5,236.00p 5,328.00p 5,236.00p 5,320.00p 3278426
10/02/2026 5,175.00p 5,246.00p 5,156.00p 5,244.00p 4687505
09/02/2026 5,216.00p 5,234.00p 5,158.00p 5,165.00p 2715535
06/02/2026 5,235.00p 5,268.00p 5,210.00p 5,250.00p 3144114
05/02/2026 5,198.00p 5,278.00p 5,147.00p 5,250.00p 2958912
04/02/2026 5,033.00p 5,185.00p 5,031.00p 5,178.00p 4522552
03/02/2026 4,983.50p 5,045.00p 4,928.00p 5,045.00p 3151261
02/02/2026 5,000.00p 5,055.00p 4,986.00p 4,992.00p 5124012
30/01/2026 4,864.50p 4,946.50p 4,846.00p 4,940.50p 3064572
29/01/2026 4,776.00p 4,887.50p 4,756.00p 4,867.50p 4319977
28/01/2026 4,847.00p 4,847.50p 4,769.50p 4,815.50p 2739479
27/01/2026 4,852.00p 4,898.00p 4,841.50p 4,864.50p 2082199
26/01/2026 4,864.00p 4,904.50p 4,842.50p 4,861.50p 2726693
23/01/2026 4,816.00p 4,864.24p 4,802.50p 4,864.00p 2251449
22/01/2026 4,783.50p 4,848.50p 4,757.00p 4,816.00p 2214841
21/01/2026 4,790.50p 4,853.50p 4,777.50p 4,785.00p 2036903
20/01/2026 4,751.00p 4,778.50p 4,712.00p 4,775.00p 3139492
19/01/2026 4,800.00p 4,812.50p 4,745.00p 4,756.00p 1852816
16/01/2026 4,774.00p 4,799.50p 4,750.50p 4,761.50p 2921758
15/01/2026 4,814.00p 4,826.50p 4,779.00p 4,780.50p 2522029
14/01/2026 4,777.00p 4,831.50p 4,767.50p 4,831.50p 2251922
13/01/2026 4,759.00p 4,785.00p 4,731.50p 4,774.50p 1756094
12/01/2026 4,770.00p 4,791.00p 4,743.50p 4,770.50p 3519037
09/01/2026 4,712.50p 4,750.00p 4,678.00p 4,744.00p 1983217
08/01/2026 4,594.50p 4,680.00p 4,584.50p 4,665.00p 4442582
07/01/2026 4,744.00p 4,753.39p 4,609.45p 4,631.00p 2607650
06/01/2026 4,681.00p 4,770.00p 4,656.50p 4,744.00p 2473586
05/01/2026 4,822.50p 4,824.50p 4,658.50p 4,699.00p 2644730
02/01/2026 4,851.50p 4,878.50p 4,798.50p 4,822.50p 1608594
31/12/2025 4,863.50p 4,875.00p 4,853.00p 4,859.50p 729373
30/12/2025 4,834.50p 4,867.50p 4,834.50p 4,856.00p 940114
29/12/2025 4,860.00p 4,880.00p 4,827.00p 4,860.00p 1623344
24/12/2025 4,860.00p 4,860.00p 4,821.50p 4,838.00p 411911
23/12/2025 4,825.50p 4,866.00p 4,822.71p 4,857.50p 2036584
22/12/2025 4,882.00p 4,882.00p 4,832.50p 4,840.50p 3298034
19/12/2025 4,861.50p 5,542.11p 4,855.50p 4,890.00p 18087240
18/12/2025 4,926.00p 4,930.00p 4,845.50p 4,890.00p 11566591
17/12/2025 4,781.50p 4,895.50p 4,779.00p 4,881.50p 3377426
16/12/2025 4,869.50p 4,879.54p 4,779.00p 4,793.50p 2578477
15/12/2025 4,844.50p 4,874.50p 4,835.00p 4,845.00p 2399457
12/12/2025 4,832.50p 4,846.50p 4,794.00p 4,835.50p 3474236
11/12/2025 4,725.50p 4,853.50p 4,724.00p 4,853.50p 2828777
10/12/2025 4,799.00p 4,836.50p 4,799.00p 4,820.00p 3259861
09/12/2025 4,679.50p 4,887.50p 4,641.50p 4,846.50p 4465704
08/12/2025 4,342.00p 4,371.00p 4,122.00p 4,160.00p 4259689
05/12/2025 4,424.00p 4,461.00p 4,408.00p 4,456.00p 3430029
04/12/2025 4,413.00p 4,456.00p 4,392.00p 4,428.00p 2330242
03/12/2025 4,485.00p 4,499.00p 4,435.00p 4,453.00p 6183439
02/12/2025 4,576.00p 4,576.00p 4,461.00p 4,483.00p 2673109
01/12/2025 4,544.00p 4,611.10p 4,543.00p 4,559.00p 3604568
28/11/2025 4,553.00p 4,562.00p 4,505.00p 4,544.00p 3878864
27/11/2025 4,516.00p 4,522.00p 4,486.00p 4,520.00p 7328452
26/11/2025 4,541.00p 4,546.00p 4,490.00p 4,521.00p 4361179
25/11/2025 4,512.00p 4,592.84p 4,503.00p 4,552.00p 2125156
24/11/2025 4,585.00p 4,595.00p 4,521.55p 4,522.00p 6172798
21/11/2025 4,520.00p 4,595.00p 4,503.00p 4,585.00p 3131726
20/11/2025 4,478.00p 4,494.00p 4,459.00p 4,482.00p 6848812
19/11/2025 4,479.00p 4,512.00p 4,465.00p 4,478.00p 3739106
18/11/2025 4,467.00p 4,489.00p 4,453.00p 4,471.00p 2064443
17/11/2025 4,457.00p 4,489.00p 4,434.00p 4,466.00p 4006339
14/11/2025 4,531.00p 4,554.00p 4,470.00p 4,470.00p 3123966
13/11/2025 4,592.00p 4,602.00p 4,530.05p 4,564.00p 1896928
12/11/2025 4,582.00p 4,610.00p 4,567.60p 4,608.00p 2931629
11/11/2025 4,625.00p 4,629.00p 4,607.00p 4,609.00p 2138065
10/11/2025 4,624.00p 4,626.00p 4,549.00p 4,589.00p 3832057
07/11/2025 4,566.00p 4,630.00p 4,554.00p 4,618.00p 1709728
06/11/2025 4,586.00p 4,598.00p 4,545.00p 4,593.00p 3920771
05/11/2025 4,638.00p 4,669.00p 4,624.00p 4,650.00p 3097083
04/11/2025 4,586.00p 4,634.00p 4,551.00p 4,632.00p 2155816
03/11/2025 4,569.00p 4,613.00p 4,559.00p 4,597.00p 1540282
31/10/2025 4,606.00p 4,617.00p 4,568.00p 4,589.00p 1873756
30/10/2025 4,581.00p 4,621.00p 4,575.00p 4,606.00p 2016541
29/10/2025 4,635.00p 4,654.00p 4,593.50p 4,610.00p 1672730
28/10/2025 4,700.00p 4,706.00p 4,622.00p 4,631.00p 2803807
27/10/2025 4,679.00p 4,696.00p 4,649.00p 4,668.00p 1826977
24/10/2025 4,618.00p 4,697.00p 4,618.00p 4,689.00p 2813033
23/10/2025 4,650.00p 4,747.00p 4,627.00p 4,685.00p 3129313
22/10/2025 4,634.00p 4,657.00p 4,596.00p 4,653.00p 3111347
21/10/2025 4,636.00p 4,650.00p 4,608.00p 4,636.00p 2552129
20/10/2025 4,611.00p 4,674.00p 4,609.00p 4,659.00p 1473954
17/10/2025 4,587.00p 4,681.00p 4,560.00p 4,665.00p 2798168
16/10/2025 4,524.00p 4,590.00p 4,495.79p 4,590.00p 2465343
15/10/2025 4,558.00p 4,559.00p 4,476.00p 4,507.00p 4797472
14/10/2025 4,521.00p 4,558.00p 4,502.00p 4,558.00p 3106537
13/10/2025 4,518.00p 4,518.00p 4,457.00p 4,476.00p 4040642
10/10/2025 4,460.00p 4,508.00p 4,458.00p 4,485.00p 3213997
09/10/2025 4,378.00p 4,430.00p 4,378.00p 4,421.00p 3416987
08/10/2025 4,360.00p 4,395.00p 4,340.01p 4,373.00p 2249400
07/10/2025 4,351.00p 4,362.00p 4,330.50p 4,356.00p 2297221
06/10/2025 4,358.00p 4,380.00p 4,331.00p 4,337.00p 2447740
03/10/2025 4,385.00p 4,407.00p 4,357.00p 4,392.00p 1800438
02/10/2025 4,350.00p 4,385.00p 4,337.00p 4,384.00p 2378687
01/10/2025 4,407.00p 4,421.00p 4,353.00p 4,372.00p 2600959
30/09/2025 4,368.00p 4,407.00p 4,342.01p 4,400.00p 3456502
29/09/2025 4,375.00p 4,409.00p 4,361.00p 4,387.00p 2585775
26/09/2025 4,432.00p 4,456.00p 4,393.00p 4,412.00p 3236322
25/09/2025 4,440.00p 4,495.70p 4,434.00p 4,449.00p 1657664
24/09/2025 4,462.00p 4,479.00p 4,441.00p 4,456.00p 2615638
23/09/2025 4,460.00p 4,485.00p 4,447.00p 4,454.00p 2340971
22/09/2025 4,533.00p 4,550.00p 4,471.00p 4,481.00p 1870698
19/09/2025 4,526.00p 4,581.00p 4,525.00p 4,554.00p 9978982
18/09/2025 4,559.00p 4,564.00p 4,522.00p 4,550.00p 3253577
17/09/2025 4,541.00p 4,568.00p 4,520.00p 4,559.00p 1824376
16/09/2025 4,628.00p 4,628.00p 4,587.00p 4,542.00p 2262382
15/09/2025 4,628.00p 4,628.12p 4,575.66p 4,587.00p 7379566
12/09/2025 4,658.00p 4,678.00p 4,630.00p 4,630.00p 3736672
11/09/2025 4,637.00p 4,637.00p 4,617.00p 4,634.00p 2923381
10/09/2025 4,637.00p 4,659.00p 4,601.00p 4,617.00p 2130044
09/09/2025 4,702.00p 4,702.00p 4,614.00p 4,626.00p 2462471
08/09/2025 4,724.00p 4,727.00p 4,687.00p 4,696.00p 2138655
05/09/2025 4,811.00p 4,821.00p 4,752.00p 4,769.00p 3376989
04/09/2025 4,762.00p 4,807.00p 4,755.00p 4,801.00p 2347276
03/09/2025 4,722.00p 4,757.00p 4,706.00p 4,762.00p 3522083
02/09/2025 4,646.00p 4,760.00p 4,633.00p 4,728.00p 2714784
01/09/2025 4,679.00p 4,680.76p 4,645.00p 4,664.00p 1949118
29/08/2025 4,617.00p 4,675.00p 4,609.00p 4,652.00p 3498172
28/08/2025 4,632.00p 4,636.00p 4,582.00p 4,610.00p 1944226
27/08/2025 4,583.00p 4,617.00p 4,581.00p 4,623.00p 2796947
26/08/2025 4,611.00p 4,629.00p 4,573.00p 4,594.00p 6886887

*Close Price adjusted for both dividends and splits