Unilever (ULVR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
25/04/2024 4,047.00p 4,097.50p 4,001.00p 4,082.00p 8025906
24/04/2024 3,866.00p 3,887.00p 3,850.00p 3,863.00p 2819706
23/04/2024 3,908.00p 3,913.00p 3,845.00p 3,861.00p 3243738
22/04/2024 3,854.00p 3,888.00p 3,839.00p 3,885.00p 2474692
19/04/2024 3,763.00p 3,828.00p 3,759.00p 3,811.00p 3912218
18/04/2024 3,754.00p 3,796.00p 3,747.00p 3,770.00p 4977393
17/04/2024 3,741.00p 3,776.00p 3,730.00p 3,738.00p 7553110
16/04/2024 3,755.00p 3,777.00p 3,737.00p 3,744.00p 2853304
15/04/2024 3,786.00p 3,793.00p 3,758.00p 3,770.00p 2801750
12/04/2024 3,816.00p 3,827.00p 3,791.00p 3,795.00p 2931106
11/04/2024 3,809.00p 3,832.00p 3,795.00p 3,813.00p 3053022
10/04/2024 3,830.00p 3,837.00p 3,808.50p 3,817.00p 4008322
09/04/2024 3,807.00p 3,826.00p 3,786.00p 3,821.00p 2522822
08/04/2024 3,836.00p 3,841.00p 3,812.00p 3,817.00p 2832173
05/04/2024 3,862.00p 3,866.84p 3,829.00p 3,837.00p 2415034
04/04/2024 3,879.00p 3,889.00p 3,860.37p 3,872.00p 2220635
03/04/2024 3,920.00p 3,927.00p 3,879.00p 3,879.00p 5432126
02/04/2024 3,976.00p 3,979.00p 3,930.50p 3,935.00p 2493631
28/03/2024 3,974.50p 3,982.50p 3,956.00p 3,975.50p 2223964
27/03/2024 3,949.00p 3,973.00p 3,931.50p 3,962.00p 4968846
26/03/2024 3,934.50p 3,976.50p 3,926.50p 3,966.00p 2376525
25/03/2024 3,963.50p 3,980.00p 3,955.00p 3,957.50p 2193731
22/03/2024 3,931.00p 3,993.00p 3,923.00p 3,976.50p 7780914
21/03/2024 3,876.00p 3,920.50p 3,863.00p 3,907.00p 3547869
20/03/2024 3,979.50p 3,979.50p 3,929.00p 3,872.00p 2978692
19/03/2024 3,979.50p 4,039.00p 3,920.00p 3,929.00p 4605439
18/03/2024 3,849.50p 3,855.50p 3,808.75p 3,811.50p 8394949
15/03/2024 3,876.50p 3,886.50p 3,844.00p 3,851.00p 8188789
14/03/2024 3,899.50p 3,910.50p 3,869.50p 3,885.00p 5143878
13/03/2024 3,884.00p 3,906.50p 3,878.00p 3,905.00p 2499682
12/03/2024 3,879.50p 3,896.00p 3,874.50p 3,885.50p 2586787
11/03/2024 3,828.50p 3,858.00p 3,828.50p 3,853.00p 3208958
08/03/2024 3,835.00p 3,839.00p 3,812.50p 3,835.50p 2409402
07/03/2024 3,847.50p 3,857.00p 3,830.00p 3,835.00p 2497542
06/03/2024 3,865.00p 3,872.50p 3,828.50p 3,857.00p 4161254
05/03/2024 3,870.50p 3,878.00p 3,857.00p 3,870.50p 2031414
04/03/2024 3,879.00p 3,882.50p 3,858.00p 3,863.00p 2088373
01/03/2024 3,883.00p 3,901.00p 3,863.00p 3,868.00p 1952118
29/02/2024 3,878.50p 3,894.66p 3,865.73p 3,866.50p 5517582
28/02/2024 3,902.50p 3,905.50p 3,861.00p 3,880.00p 2553634
27/02/2024 3,940.00p 3,956.00p 3,898.00p 3,915.50p 2458942
26/02/2024 4,000.00p 4,008.00p 3,979.00p 3,996.00p 1970240
23/02/2024 4,004.00p 4,020.00p 3,985.50p 4,002.00p 2311663
22/02/2024 4,015.00p 4,027.45p 3,982.50p 4,000.00p 12483574
21/02/2024 4,066.00p 4,079.00p 4,038.76p 4,054.50p 1814827
20/02/2024 4,054.50p 4,066.50p 4,034.50p 4,053.00p 1543997
19/02/2024 4,020.00p 4,058.50p 4,015.50p 4,046.00p 1177024
16/02/2024 3,985.00p 4,040.50p 3,984.00p 4,029.50p 3507407
15/02/2024 3,986.50p 3,999.50p 3,958.89p 3,981.00p 2488057
14/02/2024 4,002.50p 4,026.18p 3,983.00p 3,986.00p 1799100
13/02/2024 4,002.50p 4,013.50p 3,975.00p 3,992.50p 2343286
12/02/2024 4,006.50p 4,012.00p 3,976.50p 3,993.00p 3965309
09/02/2024 4,008.00p 4,027.00p 3,984.00p 4,005.50p 3202569
08/02/2024 4,004.50p 4,065.00p 3,996.00p 4,024.50p 3697228
07/02/2024 3,946.50p 3,958.00p 3,896.50p 3,901.50p 4450545
06/02/2024 3,929.00p 3,971.50p 3,921.50p 3,959.00p 4601132
05/02/2024 3,875.50p 3,929.50p 3,873.50p 3,918.00p 4969461
02/02/2024 3,891.00p 3,899.99p 3,855.50p 3,865.00p 4514710
01/02/2024 3,872.50p 3,882.00p 3,827.50p 3,855.50p 2004555
31/01/2024 3,863.00p 3,893.50p 3,847.00p 3,847.00p 3465705
30/01/2024 3,834.50p 3,881.00p 3,833.00p 3,855.50p 3018736
29/01/2024 3,802.00p 3,833.00p 3,799.19p 3,826.00p 3380971
26/01/2024 3,762.00p 3,823.50p 3,759.00p 3,823.50p 3674946
25/01/2024 3,710.00p 3,731.50p 3,695.00p 3,728.00p 2478220
24/01/2024 3,729.50p 3,750.00p 3,703.50p 3,724.00p 3641415
23/01/2024 3,694.50p 3,752.06p 3,684.50p 3,735.00p 9007814
22/01/2024 3,723.00p 3,723.00p 3,680.50p 3,694.00p 6111058
19/01/2024 3,727.50p 3,750.00p 3,682.50p 3,711.00p 4066487
18/01/2024 3,747.00p 3,754.00p 3,708.50p 3,708.50p 9823920
17/01/2024 3,790.00p 3,795.47p 3,741.75p 3,761.00p 2033769
16/01/2024 3,817.00p 3,829.00p 3,800.00p 3,814.00p 2151312
15/01/2024 3,846.50p 3,855.64p 3,804.50p 3,817.00p 1283476
12/01/2024 3,825.50p 3,863.00p 3,817.00p 3,845.50p 1911606
11/01/2024 3,831.50p 3,833.00p 3,794.00p 3,795.50p 1901733
10/01/2024 3,863.00p 3,867.00p 3,829.50p 3,832.00p 2427613
09/01/2024 3,832.00p 3,864.50p 3,824.00p 3,860.00p 2090371
08/01/2024 3,828.00p 3,835.50p 3,807.00p 3,832.00p 5430587
05/01/2024 3,836.50p 3,845.00p 3,816.00p 3,829.00p 1641280
04/01/2024 3,831.50p 3,843.50p 3,818.00p 3,842.50p 8327012
03/01/2024 3,848.00p 3,928.00p 3,848.00p 3,853.00p 5139361
02/01/2024 3,805.50p 3,831.50p 3,796.50p 3,824.50p 3447306
29/12/2023 3,813.50p 3,822.50p 3,780.00p 3,800.00p 789527
28/12/2023 3,796.50p 3,816.50p 3,785.00p 3,812.50p 1254145
27/12/2023 3,778.50p 3,810.00p 3,767.00p 3,787.50p 1121623
22/12/2023 3,776.50p 3,791.50p 3,769.50p 3,787.00p 677187
21/12/2023 3,777.00p 3,812.00p 3,766.50p 3,779.00p 3992279
20/12/2023 3,795.00p 3,818.00p 3,759.50p 3,789.00p 6106604
19/12/2023 3,769.50p 3,793.00p 3,741.50p 3,762.50p 4505859
18/12/2023 3,748.00p 3,778.50p 3,725.50p 3,764.50p 2231430
15/12/2023 3,764.50p 3,771.00p 3,739.00p 3,755.50p 6465550
14/12/2023 3,812.00p 3,836.50p 3,741.50p 3,763.00p 3619100
13/12/2023 3,790.50p 3,817.50p 3,763.50p 3,798.50p 2507511
12/12/2023 3,747.00p 3,795.00p 3,723.00p 3,786.50p 4796283
11/12/2023 3,766.00p 3,781.00p 3,734.00p 3,779.50p 2382425
08/12/2023 3,810.50p 3,833.50p 3,784.50p 3,786.50p 2596162
07/12/2023 3,809.50p 3,816.50p 3,793.00p 3,808.00p 2826151
06/12/2023 3,792.50p 3,822.50p 3,771.00p 3,803.00p 5450595
05/12/2023 3,810.00p 3,839.00p 3,786.00p 3,802.00p 1633235
04/12/2023 3,769.50p 3,825.28p 3,746.50p 3,817.00p 2173646
01/12/2023 3,775.50p 3,808.50p 3,743.50p 3,780.50p 2051484
30/11/2023 3,746.50p 3,774.50p 3,716.50p 3,769.50p 10480077
29/11/2023 3,783.00p 3,808.00p 3,745.50p 3,753.50p 1863794
28/11/2023 3,786.50p 3,822.00p 3,751.00p 3,786.00p 4349896
27/11/2023 3,803.00p 3,824.00p 3,778.50p 3,801.50p 1734210
24/11/2023 3,785.50p 3,817.50p 3,769.50p 3,800.00p 1724744
23/11/2023 3,827.50p 3,829.00p 3,781.50p 3,787.00p 5686798
22/11/2023 3,812.00p 3,832.00p 3,775.00p 3,822.00p 7174487
21/11/2023 3,763.50p 3,804.50p 3,738.00p 3,804.50p 4382110
20/11/2023 3,800.00p 3,822.50p 3,775.00p 3,776.00p 2586336
17/11/2023 3,835.50p 3,846.08p 3,805.00p 3,816.00p 3031656
16/11/2023 3,876.50p 3,914.50p 3,835.50p 3,835.50p 4436775
15/11/2023 3,939.00p 3,957.00p 3,889.00p 3,892.50p 2141372
14/11/2023 3,943.50p 3,970.00p 3,901.25p 3,913.50p 2148840
13/11/2023 3,954.50p 3,977.00p 3,924.00p 3,948.00p 4446551
10/11/2023 3,976.50p 4,000.00p 3,927.50p 3,949.00p 2718635
09/11/2023 3,932.00p 3,994.50p 3,904.50p 3,984.50p 3422528
08/11/2023 3,897.50p 3,926.50p 3,871.00p 3,904.00p 6261224
07/11/2023 3,873.00p 3,895.50p 3,836.00p 3,890.00p 2141704
06/11/2023 3,854.50p 3,876.50p 3,845.50p 3,854.50p 2491558
03/11/2023 3,906.00p 3,930.00p 3,848.00p 3,854.50p 1759448
02/11/2023 3,894.00p 3,914.00p 3,877.00p 3,901.50p 2381369
01/11/2023 3,904.50p 3,929.50p 3,842.50p 3,886.50p 1464783
31/10/2023 3,868.50p 3,911.00p 3,867.00p 3,889.00p 4164382
30/10/2023 3,830.00p 3,878.50p 3,798.50p 3,862.50p 3906309
27/10/2023 3,873.50p 3,932.50p 3,820.50p 3,821.00p 2656120
26/10/2023 3,895.50p 4,038.50p 3,873.50p 3,900.00p 4415699
25/10/2023 3,985.00p 4,023.50p 3,960.00p 4,013.50p 2058013
24/10/2023 3,978.50p 4,012.50p 3,949.50p 3,985.00p 3630018
23/10/2023 3,977.50p 4,000.50p 3,956.00p 3,988.00p 3234247
20/10/2023 3,986.00p 4,021.50p 3,976.50p 3,990.00p 5612674
19/10/2023 3,970.50p 4,032.00p 3,945.00p 3,988.50p 3144807
18/10/2023 3,985.50p 4,005.00p 3,956.50p 3,987.50p 3302019
17/10/2023 3,944.50p 3,998.50p 3,937.50p 3,975.50p 7139593
16/10/2023 3,937.50p 3,941.50p 3,901.50p 3,938.00p 4771295
13/10/2023 3,919.50p 3,957.00p 3,897.00p 3,926.50p 2565508
12/10/2023 3,931.50p 3,974.50p 3,914.00p 3,924.00p 4088578
11/10/2023 3,910.00p 3,960.50p 3,900.50p 3,930.50p 2946151
10/10/2023 3,930.00p 3,975.50p 3,885.00p 3,953.50p 3222772
09/10/2023 3,929.50p 3,954.50p 3,906.50p 3,909.50p 4379409
06/10/2023 4,031.00p 4,036.00p 3,886.00p 3,925.50p 12344232
05/10/2023 4,029.00p 4,061.50p 4,021.50p 4,030.50p 2301643
04/10/2023 4,038.00p 4,058.50p 4,004.77p 4,012.50p 7168141
03/10/2023 4,042.00p 4,074.50p 4,040.50p 4,053.50p 3131592
02/10/2023 4,068.50p 4,093.00p 4,016.00p 4,024.50p 6279561
29/09/2023 4,049.50p 4,091.00p 4,044.00p 4,062.00p 3749288
28/09/2023 4,031.00p 4,041.00p 3,982.50p 4,034.50p 2916202
27/09/2023 4,073.50p 4,085.33p 4,026.50p 4,032.00p 2332345
26/09/2023 4,080.50p 4,110.00p 4,061.50p 4,064.00p 1994763
25/09/2023 4,114.50p 4,130.00p 4,073.00p 4,081.00p 9611771
22/09/2023 4,120.00p 4,149.50p 4,100.00p 4,116.00p 3596924
21/09/2023 4,097.50p 4,166.00p 4,093.00p 4,135.00p 2383546
20/09/2023 4,102.00p 4,131.00p 4,093.50p 4,115.50p 2340086
19/09/2023 4,096.50p 4,103.50p 4,062.50p 4,078.50p 1856936
18/09/2023 4,093.00p 4,127.00p 4,072.50p 4,103.00p 1915431
15/09/2023 4,085.50p 4,127.00p 4,078.00p 4,103.50p 7838259
14/09/2023 4,039.00p 4,072.50p 4,014.00p 4,063.50p 2348659
13/09/2023 4,033.00p 4,042.50p 4,009.50p 4,033.00p 2565706
12/09/2023 4,056.50p 4,078.00p 4,036.00p 4,036.00p 2147211
11/09/2023 4,049.00p 4,063.00p 4,022.00p 4,048.50p 2043649
08/09/2023 4,036.00p 4,047.00p 4,004.00p 4,042.50p 5429390
07/09/2023 3,982.00p 4,031.50p 3,960.71p 4,019.50p 2013645
06/09/2023 3,983.50p 3,990.50p 3,929.00p 3,981.50p 1497607
05/09/2023 4,011.50p 4,029.00p 3,986.00p 3,994.50p 1599626
04/09/2023 4,035.50p 4,055.50p 4,021.50p 4,026.00p 797328
01/09/2023 4,030.00p 4,043.61p 4,011.50p 4,029.00p 1615975
31/08/2023 4,065.00p 4,084.50p 4,042.00p 4,042.00p 3163823
30/08/2023 4,068.00p 4,078.50p 4,047.50p 4,065.50p 1319121
29/08/2023 4,037.00p 4,080.00p 4,037.00p 4,061.00p 4044949
25/08/2023 4,033.50p 4,058.00p 4,025.50p 4,036.50p 1217541
24/08/2023 4,005.00p 4,039.50p 4,000.00p 4,019.00p 1178270
23/08/2023 3,971.00p 4,022.00p 3,963.00p 3,997.50p 2063554
22/08/2023 3,958.50p 3,977.50p 3,943.50p 3,961.50p 4251878
21/08/2023 3,982.50p 4,013.50p 3,959.50p 3,969.00p 2191868
18/08/2023 3,996.00p 4,004.40p 3,962.00p 3,980.00p 3136491
17/08/2023 4,030.00p 4,035.00p 4,004.00p 4,016.00p 2176660
16/08/2023 4,046.50p 4,061.00p 4,028.00p 4,036.50p 3292623
15/08/2023 4,096.00p 4,096.50p 4,030.00p 4,049.00p 1621760
14/08/2023 4,095.50p 4,109.00p 4,071.00p 4,096.00p 1581388
11/08/2023 4,126.50p 4,135.50p 4,075.00p 4,082.50p 2310253
10/08/2023 4,119.00p 4,140.50p 4,110.50p 4,140.50p 1927963
09/08/2023 4,095.50p 4,116.00p 4,088.50p 4,111.50p 1598212
08/08/2023 4,090.00p 4,109.50p 4,068.50p 4,087.50p 4043698
07/08/2023 4,079.50p 4,093.10p 4,053.50p 4,090.50p 1681685
04/08/2023 4,112.00p 4,117.00p 4,076.50p 4,090.50p 1846320
03/08/2023 4,145.00p 4,181.50p 4,088.00p 4,121.50p 3824987
02/08/2023 4,204.00p 4,204.00p 4,159.00p 4,181.50p 3011945
01/08/2023 4,205.00p 4,213.00p 4,171.50p 4,201.50p 1469919
31/07/2023 4,223.00p 4,228.01p 4,191.00p 4,191.00p 2208432
28/07/2023 4,184.00p 4,238.50p 4,177.50p 4,223.50p 5016846
27/07/2023 4,201.00p 4,223.50p 4,180.50p 4,180.50p 1951399
26/07/2023 4,197.50p 4,199.50p 4,159.50p 4,184.00p 3251799
25/07/2023 4,179.00p 4,248.29p 4,170.71p 4,193.00p 3793486
24/07/2023 4,068.00p 4,083.00p 3,975.00p 4,018.50p 4205132
21/07/2023 4,056.00p 4,084.50p 4,044.50p 4,082.00p 2241480
20/07/2023 4,066.50p 4,083.33p 4,019.00p 4,052.00p 2885041
19/07/2023 4,040.50p 4,111.50p 4,038.50p 4,085.00p 2294740
18/07/2023 3,999.00p 4,018.50p 3,997.00p 4,015.50p 1769565
17/07/2023 4,002.00p 4,031.00p 3,992.50p 4,019.50p 1772214
14/07/2023 3,985.50p 4,004.50p 3,976.00p 3,992.50p 1331873
13/07/2023 3,989.50p 3,989.50p 3,964.00p 3,974.00p 2884507

*Close Price adjusted for both dividends and splits