Unilever (ULVR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
12/01/2018 3,997.00p 4,002.00p 3,945.50p 3,984.00p 3230640
11/01/2018 4,006.00p 4,040.50p 3,999.50p 4,008.50p 1953175
10/01/2018 4,063.50p 4,076.50p 3,980.00p 4,005.50p 2144002
09/01/2018 4,093.50p 4,099.00p 4,067.63p 4,084.00p 1890515
08/01/2018 4,078.00p 4,103.00p 4,069.50p 4,091.50p 1880017
05/01/2018 4,034.00p 4,092.50p 4,034.00p 4,092.50p 2343047
04/01/2018 4,060.00p 4,081.50p 4,042.50p 4,071.00p 2649720
03/01/2018 4,042.00p 4,066.50p 4,007.00p 4,058.50p 1365578
02/01/2018 4,122.50p 4,125.50p 4,038.00p 4,045.00p 1814794
29/12/2017 4,114.50p 4,132.50p 4,103.52p 4,125.50p 1224394
28/12/2017 4,135.00p 4,147.00p 4,116.00p 4,124.00p 1005910
27/12/2017 4,100.00p 4,143.00p 4,100.00p 4,134.50p 1592339
22/12/2017 4,120.50p 4,149.50p 4,120.50p 4,128.00p 749173
21/12/2017 4,119.00p 4,143.50p 4,091.87p 4,140.00p 1324804
20/12/2017 4,171.50p 4,183.00p 4,116.50p 4,125.50p 1642718
19/12/2017 4,203.00p 4,226.00p 4,181.00p 4,183.00p 1485733
18/12/2017 4,173.00p 4,213.50p 4,173.00p 4,210.00p 1527342
15/12/2017 4,138.50p 4,196.50p 4,125.00p 4,196.00p 5186003
14/12/2017 4,186.00p 4,208.00p 4,140.00p 4,140.00p 1747023
13/12/2017 4,200.00p 4,213.50p 4,179.00p 4,191.00p 2240669
12/12/2017 4,203.00p 4,216.50p 4,177.00p 4,208.00p 2754159
11/12/2017 4,198.00p 4,220.60p 4,172.50p 4,188.00p 1716664
08/12/2017 4,160.50p 4,191.50p 4,108.00p 4,181.50p 1945089
07/12/2017 4,192.00p 4,211.00p 4,164.50p 4,173.00p 2331746
06/12/2017 4,157.00p 4,202.00p 4,151.50p 4,178.50p 3031847
05/12/2017 4,163.50p 4,209.00p 4,136.50p 4,157.00p 4584555
04/12/2017 4,171.00p 4,175.00p 4,101.00p 4,143.50p 2471396
01/12/2017 4,158.00p 4,175.50p 4,107.50p 4,115.00p 2627875
30/11/2017 4,225.50p 4,250.00p 4,164.00p 4,164.00p 4979135
29/11/2017 4,292.00p 4,297.75p 4,210.50p 4,216.00p 2782548
28/11/2017 4,245.00p 4,342.00p 4,245.00p 4,329.50p 2562423
27/11/2017 4,248.00p 4,299.00p 4,236.50p 4,236.50p 2403607
24/11/2017 4,244.00p 4,275.00p 4,235.50p 4,261.00p 1674868
23/11/2017 4,193.00p 4,237.50p 4,169.00p 4,232.50p 1608053
22/11/2017 4,218.50p 4,251.50p 4,187.00p 4,188.50p 2134159
21/11/2017 4,177.00p 4,243.00p 4,168.00p 4,227.50p 2686123
20/11/2017 4,138.00p 4,230.50p 41.37p 4,199.50p 2215525
17/11/2017 4,212.50p 4,222.00p 4,150.00p 4,150.00p 2804344
16/11/2017 4,224.50p 4,240.00p 4,207.50p 4,222.00p 2094330
15/11/2017 4,216.50p 4,265.50p 4,210.50p 4,210.50p 2195014
14/11/2017 4,248.50p 4,261.00p 4,224.86p 4,243.00p 1941340
13/11/2017 4,261.00p 4,298.09p 4,232.00p 4,256.50p 2209144
10/11/2017 4,258.50p 4,269.00p 4,213.00p 4,224.00p 1840923
09/11/2017 4,276.00p 4,308.00p 4,252.27p 4,262.00p 2100033
08/11/2017 4,239.00p 4,284.00p 4,220.00p 4,279.50p 2050168
07/11/2017 4,265.00p 4,268.00p 4,217.00p 4,220.50p 2185606
06/11/2017 4,252.50p 4,285.00p 4,246.00p 4,256.00p 1953563
03/11/2017 4,268.50p 4,294.50p 4,258.00p 4,278.00p 1745706
02/11/2017 4,216.50p 4,283.00p 4,215.00p 4,258.50p 3340648
01/11/2017 4,269.00p 4,283.00p 4,246.00p 4,246.00p 3334151
31/10/2017 4,211.00p 4,276.00p 4,211.00p 4,269.50p 2823312
30/10/2017 4,226.00p 4,226.50p 4,191.00p 4,208.50p 2219213
27/10/2017 4,240.00p 4,284.50p 4,196.50p 4,230.50p 3420998
26/10/2017 4,119.50p 4,226.00p 4,114.00p 4,225.00p 3275305
25/10/2017 4,107.50p 4,140.50p 4,076.00p 4,088.50p 3003395
24/10/2017 4,128.00p 4,148.00p 4,108.00p 4,113.00p 4423196
23/10/2017 4,151.00p 4,179.50p 4,121.00p 4,121.00p 4432005
20/10/2017 4,280.00p 4,295.00p 4,161.00p 4,161.00p 5435653
19/10/2017 4,415.50p 4,450.00p 4,285.00p 4,299.00p 6086962
18/10/2017 4,512.50p 4,557.50p 4,499.50p 4,548.50p 2114581
17/10/2017 4,495.50p 4,528.00p 4,477.50p 4,505.50p 3143313
16/10/2017 4,494.50p 4,537.50p 4,486.00p 4,502.50p 1816633
13/10/2017 4,493.50p 4,524.00p 4,477.00p 4,502.50p 2042093
12/10/2017 4,401.50p 4,507.50p 4,401.50p 4,507.50p 1920028
11/10/2017 4,398.00p 4,422.00p 4,393.00p 4,416.00p 2017259
10/10/2017 4,359.00p 4,400.50p 4,356.50p 4,372.50p 2059454
09/10/2017 4,368.00p 4,384.50p 4,349.50p 4,362.50p 1552051
06/10/2017 4,413.50p 4,424.50p 4,372.00p 4,382.00p 2270344
05/10/2017 4,365.00p 4,434.50p 4,364.50p 4,413.50p 1966915
04/10/2017 4,353.00p 4,380.50p 4,348.50p 4,358.00p 1366549
03/10/2017 4,366.50p 4,377.50p 4,347.00p 4,361.00p 1772895
02/10/2017 4,332.50p 4,387.00p 4,316.50p 4,379.00p 2069545
29/09/2017 4,279.50p 4,337.50p 4,277.00p 4,319.00p 2544176
28/09/2017 4,251.00p 4,268.00p 4,233.50p 4,266.50p 2031288
27/09/2017 4,275.50p 4,289.00p 4,241.50p 4,265.00p 1996716
26/09/2017 4,261.00p 4,279.50p 4,245.50p 4,274.00p 2427394
25/09/2017 4,238.50p 4,278.50p 4,205.00p 4,269.00p 2613559
22/09/2017 4,245.50p 4,294.50p 4,228.50p 4,264.00p 2654598
21/09/2017 4,329.00p 4,332.00p 4,261.50p 4,261.50p 3071528
20/09/2017 4,380.50p 4,391.00p 4,341.50p 4,351.50p 1939893
19/09/2017 4,371.50p 4,409.50p 4,357.50p 4,375.50p 1836896
18/09/2017 4,346.00p 4,396.50p 4,340.50p 4,390.00p 1611562
15/09/2017 4,372.50p 4,393.50p 4,330.50p 4,348.50p 6033217
14/09/2017 4,444.50p 4,460.00p 4,371.00p 4,371.00p 2505740
13/09/2017 4,425.50p 4,462.00p 4,408.50p 4,452.50p 2362004
12/09/2017 4,524.00p 4,525.50p 4,435.00p 4,441.00p 2456616
11/09/2017 4,508.50p 4,536.50p 4,501.50p 4,526.00p 1566552
08/09/2017 4,530.00p 4,548.50p 4,488.00p 4,507.00p 2017301
07/09/2017 4,499.00p 4,539.00p 4,486.50p 4,530.00p 1855723
06/09/2017 4,459.00p 4,499.00p 4,443.50p 4,497.00p 2385843
05/09/2017 4,512.00p 4,525.00p 4,460.00p 4,470.50p 1507726
04/09/2017 4,476.50p 4,520.00p 4,476.50p 4,500.50p 815203
01/09/2017 4,502.00p 4,538.00p 4,488.50p 4,489.00p 1883232
31/08/2017 4,478.00p 4,520.50p 4,457.00p 4,519.00p 2364967
30/08/2017 4,503.50p 4,507.50p 4,454.00p 4,461.50p 2109918
29/08/2017 4,464.50p 4,508.00p 4,457.00p 4,499.00p 2418458
25/08/2017 4,506.50p 4,524.00p 4,491.00p 4,510.50p 1140730
24/08/2017 4,520.00p 4,538.50p 4,505.00p 4,519.00p 1399138
23/08/2017 4,510.50p 4,528.50p 4,493.50p 4,514.50p 1260453
22/08/2017 4,491.00p 4,522.50p 4,490.50p 4,515.50p 2052997
21/08/2017 4,431.00p 4,469.50p 4,419.50p 4,465.00p 1300350
18/08/2017 4,442.50p 4,462.50p 4,420.00p 4,453.50p 1526927
17/08/2017 4,467.50p 4,494.00p 4,456.00p 4,460.50p 1844053
16/08/2017 4,488.00p 4,500.50p 4,465.00p 4,465.00p 1738511
15/08/2017 4,418.50p 4,471.50p 4,418.50p 4,471.50p 1517330
14/08/2017 4,385.50p 4,424.50p 4,370.00p 4,412.50p 1124213
11/08/2017 4,373.50p 4,424.50p 4,355.00p 4,374.00p 1716465
10/08/2017 4,422.50p 4,422.50p 4,367.50p 4,383.00p 1628020
09/08/2017 4,396.00p 4,432.50p 4,386.50p 4,429.00p 2854508
08/08/2017 4,399.50p 4,424.50p 4,376.00p 4,411.00p 1274831
07/08/2017 4,359.50p 4,394.00p 4,353.50p 4,393.00p 1043096
04/08/2017 4,326.50p 4,362.50p 4,313.00p 4,357.00p 1671402
03/08/2017 4,263.50p 4,345.50p 4,252.00p 4,325.00p 2918425
02/08/2017 4,320.00p 4,329.00p 4,285.00p 4,303.50p 1980595
01/08/2017 4,359.00p 4,361.00p 4,292.50p 4,308.00p 1841101
31/07/2017 4,314.50p 4,362.00p 4,305.50p 4,321.50p 1650320
28/07/2017 4,355.00p 4,355.50p 4,294.50p 4,327.00p 2067460
27/07/2017 4,348.50p 4,397.00p 4,334.50p 4,360.50p 1456829
26/07/2017 4,347.00p 4,399.00p 4,340.50p 4,356.50p 1747629
25/07/2017 4,333.50p 4,376.00p 4,333.00p 4,338.50p 1776741
24/07/2017 4,386.00p 4,386.00p 4,315.00p 4,333.50p 2999481
21/07/2017 4,371.00p 4,428.50p 4,371.00p 4,378.00p 1928676
20/07/2017 4,333.00p 4,394.50p 4,328.50p 4,389.00p 2232017
19/07/2017 4,288.00p 4,338.50p 4,283.00p 4,314.00p 1694439
18/07/2017 4,285.50p 4,323.50p 4,278.00p 4,290.50p 1468054
17/07/2017 4,274.00p 4,296.00p 4,261.50p 4,275.00p 1493468
14/07/2017 4,274.50p 4,304.00p 4,254.00p 4,263.50p 1849829
13/07/2017 4,272.50p 4,300.50p 4,254.50p 4,275.00p 2702319
12/07/2017 4,229.00p 4,282.00p 4,229.00p 4,263.50p 2683935
11/07/2017 4,197.00p 4,246.50p 4,191.50p 4,222.50p 2899086
10/07/2017 4,206.50p 4,262.00p 4,183.00p 4,204.50p 2365783
07/07/2017 4,135.00p 4,207.00p 4,130.00p 4,178.00p 2411664
06/07/2017 4,151.00p 4,163.00p 4,086.00p 4,127.50p 2814639
05/07/2017 4,149.50p 4,184.50p 4,144.00p 4,161.00p 2337425
04/07/2017 4,162.50p 4,173.50p 4,150.00p 4,151.00p 1550399
03/07/2017 4,153.00p 4,187.00p 4,138.50p 4,172.50p 2376775
30/06/2017 4,145.50p 4,212.50p 4,135.50p 4,155.00p 2959678
29/06/2017 4,259.50p 4,290.00p 4,146.00p 4,156.50p 2940777
28/06/2017 4,282.00p 4,320.50p 4,246.50p 4,272.50p 3025928
27/06/2017 4,320.00p 4,333.00p 4,289.00p 4,301.50p 2310972
26/06/2017 4,285.50p 4,363.00p 4,285.50p 4,332.50p 2183799
23/06/2017 4,288.50p 4,307.50p 4,269.00p 4,285.50p 1974353
22/06/2017 4,304.50p 4,324.50p 4,285.50p 4,302.00p 1928120
21/06/2017 4,305.50p 4,314.50p 4,277.00p 4,306.00p 2144484
20/06/2017 4,325.00p 4,381.00p 4,317.50p 4,317.50p 2016951
19/06/2017 4,305.50p 4,322.00p 4,276.50p 4,311.00p 1592755
16/06/2017 4,258.00p 4,316.50p 4,253.72p 4,276.50p 4987397
15/06/2017 4,226.00p 4,257.50p 4,201.00p 4,250.00p 3450964
14/06/2017 4,236.50p 4,293.00p 4,224.08p 4,242.00p 2910435
13/06/2017 4,296.00p 4,299.00p 4,249.50p 4,256.50p 2643978
12/06/2017 4,309.50p 4,331.00p 4,284.00p 4,300.50p 2274638
09/06/2017 4,339.00p 4,385.50p 4,294.50p 4,328.50p 3546925
08/06/2017 4,335.50p 4,351.00p 4,261.50p 4,269.00p 2773356
07/06/2017 4,354.50p 4,385.00p 4,330.00p 4,342.50p 2292298
06/06/2017 4,349.00p 4,390.00p 4,340.00p 4,370.00p 2427494
05/06/2017 4,362.50p 4,384.00p 4,342.50p 4,354.00p 2423209
02/06/2017 4,371.00p 4,387.00p 4,340.02p 4,372.50p 3351045
01/06/2017 4,320.50p 4,385.19p 4,312.00p 4,320.00p 2378798
31/05/2017 4,324.50p 4,368.50p 4,320.50p 4,331.50p 5483354
30/05/2017 4,275.00p 4,310.00p 4,245.00p 4,310.00p 2429067
26/05/2017 4,283.50p 4,317.00p 4,275.50p 4,310.50p 3915601
25/05/2017 4,219.50p 4,288.88p 4,219.48p 4,269.50p 1860290
24/05/2017 4,176.00p 4,235.50p 4,174.50p 4,212.50p 2688928
23/05/2017 4,197.50p 4,223.50p 4,134.33p 4,190.00p 2141217
22/05/2017 4,151.00p 4,202.00p 4,140.00p 4,194.50p 2199683
19/05/2017 4,117.00p 4,157.00p 4,106.00p 4,138.00p 2422976
18/05/2017 4,182.50p 4,182.50p 4,075.04p 4,099.50p 2792122
17/05/2017 4,161.00p 4,185.00p 4,135.00p 4,154.00p 3363460
16/05/2017 4,116.50p 4,171.50p 4,112.00p 4,156.50p 2473536
15/05/2017 4,097.00p 4,119.50p 4,087.50p 4,115.50p 2117452
12/05/2017 4,093.00p 4,102.50p 4,069.00p 4,102.50p 1992341
11/05/2017 4,074.00p 4,113.50p 4,048.00p 4,085.50p 2685083
10/05/2017 4,027.00p 4,081.62p 4,012.00p 4,079.00p 2782761
09/05/2017 4,043.50p 4,087.50p 4,006.95p 4,046.00p 2527413
08/05/2017 3,990.00p 4,050.00p 3,976.50p 4,050.00p 4874137
05/05/2017 3,992.50p 4,013.00p 3,985.50p 3,988.00p 1692576
04/05/2017 4,021.00p 4,040.50p 3,981.50p 4,005.00p 2822478
03/05/2017 4,025.00p 4,035.00p 3,997.00p 4,026.50p 1789701
02/05/2017 3,996.50p 4,041.50p 3,991.00p 4,030.00p 2538154
28/04/2017 3,969.00p 3,999.75p 3,949.00p 3,972.00p 2644063
27/04/2017 3,989.00p 4,001.00p 3,962.00p 3,968.50p 1840356
26/04/2017 4,015.00p 4,024.25p 3,991.75p 4,007.50p 2245556
25/04/2017 4,041.00p 4,053.50p 4,008.00p 4,014.50p 2416894
24/04/2017 3,993.00p 4,050.50p 3,981.00p 4,021.00p 2920195
21/04/2017 3,936.00p 3,951.50p 3,886.75p 3,937.50p 2123120
20/04/2017 3,982.00p 4,011.50p 3,944.50p 3,950.00p 4652493
19/04/2017 3,952.50p 3,957.00p 3,918.00p 3,937.50p 3023212
18/04/2017 4,049.00p 4,052.50p 3,959.95p 3,965.50p 2533560
13/04/2017 4,046.00p 4,052.00p 4,025.50p 4,033.50p 1834412
12/04/2017 4,039.50p 4,081.00p 4,027.88p 4,065.50p 1671403
11/04/2017 4,030.00p 4,069.00p 4,030.00p 4,041.50p 1926656
10/04/2017 4,045.00p 4,057.00p 4,012.00p 4,054.00p 1456863
07/04/2017 3,977.50p 4,042.00p 3,969.00p 4,040.50p 2021355
06/04/2017 3,909.00p 3,992.75p 3,881.50p 3,978.00p 3184142
05/04/2017 3,935.00p 3,975.50p 3,924.50p 3,939.50p 1638906
04/04/2017 3,928.50p 3,942.50p 3,906.75p 3,937.50p 2298678
03/04/2017 3,950.00p 3,953.00p 3,921.50p 3,922.00p 3341303
31/03/2017 3,955.50p 3,970.00p 3,931.50p 3,939.50p 3096722
30/03/2017 4,031.00p 4,031.00p 3,974.87p 3,994.50p 1951819
29/03/2017 4,028.50p 4,031.00p 3,990.50p 4,031.00p 1694981

*Close Price adjusted for both dividends and splits