Unilever (ULVR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
26/07/2018 4,292.50p 4,299.50p 4,262.50p 4,279.50p 1922920
25/07/2018 4,287.00p 4,300.50p 4,265.50p 4,287.00p 1790262
24/07/2018 4,313.00p 4,327.00p 4,270.50p 4,288.00p 2303016
23/07/2018 4,350.50p 4,356.00p 4,298.50p 4,298.50p 2445238
20/07/2018 4,345.00p 4,408.00p 4,344.00p 4,361.50p 3231365
19/07/2018 4,191.50p 4,341.50p 4,153.00p 4,330.50p 3183012
18/07/2018 4,225.50p 4,248.22p 4,182.37p 4,203.00p 2247921
17/07/2018 4,190.00p 4,198.00p 4,160.50p 4,179.50p 2376970
16/07/2018 4,200.00p 4,211.00p 4,154.00p 4,195.00p 2195179
13/07/2018 4,205.50p 4,230.50p 4,198.00p 4,198.00p 2068458
12/07/2018 4,184.50p 4,196.21p 4,174.50p 4,191.50p 2550037
11/07/2018 4,197.00p 4,210.00p 4,174.50p 4,174.50p 2518121
10/07/2018 4,207.00p 4,219.00p 4,171.50p 4,197.00p 2364578
09/07/2018 4,210.00p 4,220.00p 4,188.00p 4,206.50p 2110295
06/07/2018 4,213.50p 4,244.00p 4,197.00p 4,209.00p 1997240
05/07/2018 4,224.00p 4,234.00p 4,191.79p 4,205.00p 2275589
04/07/2018 4,212.50p 4,237.21p 4,192.50p 4,219.50p 1593878
03/07/2018 4,164.00p 4,235.50p 4,156.50p 4,225.00p 2911929
02/07/2018 4,159.00p 4,205.75p 4,159.00p 4,161.00p 2403274
29/06/2018 4,200.00p 4,232.50p 4,192.00p 4,192.00p 2641617
28/06/2018 4,147.00p 4,193.50p 4,147.00p 4,165.00p 2512861
27/06/2018 4,134.50p 4,188.00p 4,121.50p 4,165.50p 2604076
26/06/2018 4,126.50p 4,155.00p 4,113.58p 4,131.00p 1865868
25/06/2018 4,133.50p 4,176.00p 4,114.00p 4,114.00p 2328993
22/06/2018 4,082.50p 4,145.00p 4,082.50p 4,133.50p 2512941
21/06/2018 4,099.00p 4,152.00p 4,068.00p 4,079.50p 2522812
20/06/2018 4,065.50p 4,128.50p 4,059.00p 4,076.50p 2780074
19/06/2018 4,024.50p 4,066.25p 4,011.50p 4,059.00p 2644866
18/06/2018 4,072.00p 4,085.50p 4,032.50p 4,042.50p 1971434
15/06/2018 4,023.50p 4,105.50p 4,012.50p 4,066.50p 6160007
14/06/2018 4,122.50p 4,166.50p 3,961.90p 4,033.50p 7064462
13/06/2018 4,159.50p 4,167.50p 4,136.00p 4,150.00p 3225518
12/06/2018 4,163.00p 4,183.50p 4,144.50p 4,154.50p 2089251
11/06/2018 4,135.50p 4,170.00p 4,121.72p 4,142.50p 2145077
08/06/2018 4,068.50p 4,135.50p 4,068.50p 4,115.50p 2680382
07/06/2018 4,112.50p 4,129.78p 4,088.00p 4,097.00p 3188529
06/06/2018 4,155.00p 4,161.27p 4,074.50p 4,092.00p 3034327
05/06/2018 4,167.50p 4,188.00p 4,145.00p 4,166.00p 2880023
04/06/2018 4,169.50p 4,210.50p 4,146.00p 4,175.50p 2132664
01/06/2018 4,176.50p 4,189.00p 4,135.00p 4,146.00p 2496348
31/05/2018 4,209.00p 4,217.00p 4,145.50p 4,146.50p 3893209
30/05/2018 4,178.00p 4,199.00p 4,160.00p 4,199.00p 2574124
29/05/2018 4,161.00p 4,195.50p 4,150.00p 4,170.50p 3096665
25/05/2018 4,175.50p 4,216.50p 4,158.00p 4,182.50p 2639669
24/05/2018 4,195.50p 4,207.00p 4,169.50p 4,169.50p 2720937
23/05/2018 4,189.50p 4,212.28p 4,178.00p 4,195.50p 2447228
22/05/2018 4,185.00p 4,205.00p 4,163.50p 4,187.50p 2595968
21/05/2018 4,164.00p 4,188.00p 4,158.00p 4,183.50p 2262142
18/05/2018 4,100.00p 4,159.00p 4,081.50p 4,138.00p 2560852
17/05/2018 4,087.50p 4,103.50p 4,070.22p 4,100.50p 2483546
16/05/2018 4,095.50p 4,110.00p 4,064.50p 4,093.00p 3259095
15/05/2018 4,121.00p 4,139.50p 4,076.00p 4,108.50p 2717505
14/05/2018 4,136.50p 4,178.50p 4,132.00p 4,137.50p 2032783
11/05/2018 4,130.00p 4,156.00p 4,107.50p 4,139.50p 2210118
10/05/2018 4,089.50p 4,150.50p 4,083.00p 4,140.00p 2828597
09/05/2018 4,033.50p 4,095.00p 4,018.00p 4,093.50p 2957699
08/05/2018 3,981.50p 4,096.00p 3,981.50p 4,053.50p 3226915
04/05/2018 3,961.50p 3,993.50p 3,955.00p 3,981.00p 1993599
03/05/2018 3,955.50p 3,973.00p 3,943.00p 3,955.00p 1937577
02/05/2018 4,100.00p 4,100.00p 3,990.00p 4,000.00p 2514750
01/05/2018 4,070.50p 4,085.00p 4,050.50p 4,062.50p 767583
30/04/2018 4,073.00p 4,115.61p 4,052.50p 4,077.50p 2520508
27/04/2018 3,961.50p 4,059.00p 3,947.50p 4,051.00p 2284011
26/04/2018 3,946.50p 3,968.00p 3,924.00p 3,953.50p 1961715
25/04/2018 3,910.00p 3,947.50p 3,900.00p 3,930.00p 2024983
24/04/2018 3,872.00p 3,931.00p 3,856.00p 3,920.00p 2570242
23/04/2018 3,856.50p 3,880.50p 3,830.00p 3,866.00p 1821692
20/04/2018 3,878.50p 3,909.00p 3,860.00p 3,872.50p 2536688
19/04/2018 3,975.00p 3,976.50p 3,842.00p 3,861.00p 3473740
18/04/2018 3,935.00p 3,971.50p 3,912.50p 3,946.50p 2355809
17/04/2018 3,894.00p 3,927.50p 3,879.50p 3,913.50p 1713628
16/04/2018 3,936.00p 3,945.00p 3,893.75p 3,908.50p 1706467
13/04/2018 3,937.00p 3,937.00p 3,890.50p 3,929.50p 1722490
12/04/2018 3,937.50p 3,947.50p 3,904.00p 3,924.50p 1290799
11/04/2018 3,914.00p 3,950.00p 3,889.00p 3,943.50p 1702290
10/04/2018 3,997.50p 3,998.50p 3,937.00p 3,945.50p 2107412
09/04/2018 4,015.50p 4,021.00p 3,963.00p 3,978.50p 1859829
06/04/2018 4,021.50p 4,040.00p 4,001.50p 4,014.00p 1673332
05/04/2018 4,008.50p 4,034.50p 3,912.00p 4,030.50p 1730185
04/04/2018 3,912.00p 3,968.00p 3,888.00p 3,964.50p 2186283
03/04/2018 3,910.00p 3,939.78p 3,902.72p 3,910.50p 2030057
29/03/2018 3,942.00p 3,988.50p 3,899.50p 3,955.50p 3271698
28/03/2018 3,755.50p 3,915.50p 3,743.00p 3,915.50p 3775067
27/03/2018 3,738.00p 3,754.00p 3,712.00p 3,739.00p 2171247
26/03/2018 3,746.50p 3,749.50p 3,695.00p 3,695.00p 2368250
23/03/2018 3,717.00p 3,755.50p 3,714.50p 3,734.50p 2128016
22/03/2018 3,723.50p 3,755.50p 3,703.50p 3,748.50p 2058021
21/03/2018 3,762.00p 3,788.50p 3,728.50p 3,734.00p 1770628
20/03/2018 3,774.50p 3,778.00p 3,740.00p 3,767.50p 1601980
19/03/2018 3,826.50p 3,826.50p 3,745.50p 3,776.00p 1943170
16/03/2018 3,763.00p 3,788.50p 3,749.50p 3,787.00p 3799277
15/03/2018 3,826.00p 3,831.00p 3,743.00p 3,756.00p 3310746
14/03/2018 3,792.50p 3,840.50p 3,784.50p 3,820.50p 3079230
13/03/2018 3,890.50p 3,891.00p 3,785.00p 3,803.50p 2528997
12/03/2018 3,920.00p 3,927.50p 3,873.00p 3,881.50p 1707050
09/03/2018 3,883.50p 3,915.50p 3,868.50p 3,894.50p 2107308
08/03/2018 3,781.50p 3,893.00p 3,781.50p 3,880.00p 2130725
07/03/2018 3,739.00p 3,815.55p 3,726.50p 3,788.50p 2631450
06/03/2018 3,785.50p 3,795.13p 3,739.50p 3,739.50p 2253348
05/03/2018 3,714.50p 3,762.50p 3,696.00p 3,759.50p 1642421
02/03/2018 3,705.00p 3,730.00p 3,698.50p 3,712.50p 2258828
01/03/2018 3,737.00p 3,747.00p 3,678.50p 3,710.50p 2871921
28/02/2018 3,728.00p 3,772.00p 3,728.00p 3,733.50p 4201911
27/02/2018 3,839.50p 3,856.00p 3,744.50p 3,752.00p 1897618
26/02/2018 3,776.00p 3,854.00p 3,768.00p 3,831.50p 2016320
23/02/2018 3,738.50p 3,781.23p 3,714.50p 3,760.50p 2090724
22/02/2018 3,706.50p 3,754.94p 3,687.50p 3,738.50p 2772982
21/02/2018 3,733.00p 3,754.73p 3,707.00p 3,730.50p 2239392
20/02/2018 3,736.50p 3,759.50p 3,709.72p 3,744.00p 2293507
19/02/2018 3,794.50p 3,801.00p 3,729.00p 3,732.00p 1437497
16/02/2018 3,800.00p 3,834.00p 3,780.00p 3,801.50p 1998167
15/02/2018 3,799.50p 3,800.00p 3,735.00p 3,780.00p 2937061
14/02/2018 3,805.00p 3,829.50p 3,771.50p 3,792.00p 3359303
13/02/2018 3,825.00p 3,837.50p 3,791.00p 3,791.00p 2046465
12/02/2018 3,811.50p 3,837.00p 3,788.50p 3,829.00p 2101833
09/02/2018 3,807.00p 3,821.00p 3,762.28p 3,783.00p 2720924
08/02/2018 3,843.00p 3,870.50p 3,804.50p 3,820.50p 2988261
07/02/2018 3,847.50p 3,900.00p 3,827.50p 3,892.00p 2974807
06/02/2018 3,855.50p 3,911.50p 3,824.50p 3,824.50p 3499782
05/02/2018 3,995.00p 3,997.92p 3,947.00p 3,947.00p 2676970
02/02/2018 4,024.00p 4,067.50p 4,005.00p 4,039.00p 2614271
01/02/2018 4,060.00p 4,063.50p 3,955.00p 4,032.00p 2769910
31/01/2018 4,002.50p 4,035.00p 3,975.00p 4,000.00p 2548036
30/01/2018 3,951.50p 4,000.50p 3,938.00p 3,981.50p 2689648
29/01/2018 3,998.50p 3,998.50p 3,947.50p 3,965.00p 2324371
26/01/2018 4,007.00p 4,035.00p 3,986.00p 3,994.00p 2677726
25/01/2018 4,022.50p 4,046.00p 3,973.50p 3,996.00p 3739549
24/01/2018 4,081.00p 4,087.50p 4,036.50p 4,036.50p 2921083
23/01/2018 4,094.50p 4,105.50p 4,076.50p 4,090.00p 2554897
22/01/2018 4,080.50p 4,098.00p 4,065.00p 4,070.00p 2249112
19/01/2018 4,024.00p 4,110.00p 4,012.50p 4,108.00p 4929900
18/01/2018 4,022.00p 4,031.18p 3,982.00p 4,020.00p 3553286
17/01/2018 3,992.50p 4,051.50p 3,949.50p 4,020.00p 3231879
16/01/2018 4,008.00p 4,017.50p 3,978.50p 3,990.00p 2094335
15/01/2018 3,985.50p 4,014.50p 3,977.50p 4,000.00p 1440561
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

*Close Price adjusted for both dividends and splits