Unilever (ULVR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
10/02/2023 4,106.00p 4,141.00p 4,099.75p 4,132.50p 2213611
09/02/2023 4,135.00p 4,155.50p 4,096.00p 4,109.00p 2336294
08/02/2023 4,100.50p 4,123.50p 4,093.00p 4,099.50p 2247872
07/02/2023 4,145.50p 4,150.00p 4,097.00p 4,104.00p 2674246
06/02/2023 4,166.00p 4,183.00p 4,145.00p 4,163.50p 2583859
03/02/2023 4,101.00p 4,175.00p 4,095.50p 4,171.00p 2064257
02/02/2023 4,138.00p 4,145.50p 4,068.50p 4,102.00p 2327689
01/02/2023 4,135.00p 4,135.00p 4,099.00p 4,133.00p 2499079
31/01/2023 4,062.00p 4,125.50p 4,048.00p 4,108.50p 3065274
30/01/2023 4,029.50p 4,075.00p 4,023.70p 4,072.00p 3369575
27/01/2023 4,044.00p 4,059.00p 4,010.75p 4,021.00p 2361426
26/01/2023 4,084.50p 4,094.00p 4,023.50p 4,043.50p 1663632
25/01/2023 4,111.00p 4,118.00p 4,047.50p 4,060.50p 2822459
24/01/2023 4,109.50p 4,115.00p 4,073.50p 4,099.50p 5017389
23/01/2023 4,106.00p 4,123.50p 4,096.50p 4,105.50p 2024588
20/01/2023 4,078.00p 4,104.00p 4,050.00p 4,089.50p 2805915
19/01/2023 4,101.00p 4,138.50p 4,053.00p 4,091.50p 3561453
18/01/2023 4,159.50p 4,166.00p 4,087.50p 4,095.00p 3989854
17/01/2023 4,182.50p 4,200.00p 4,154.00p 4,165.50p 2857101
16/01/2023 4,219.00p 4,238.50p 4,205.50p 4,230.00p 1525158
13/01/2023 4,197.50p 4,233.00p 4,184.50p 4,215.50p 2002508
12/01/2023 4,204.00p 4,219.30p 4,154.00p 4,185.00p 2235014
11/01/2023 4,190.50p 4,229.50p 4,180.00p 4,190.50p 3682139
10/01/2023 4,195.00p 4,213.00p 4,173.00p 4,198.00p 5176504
09/01/2023 4,202.00p 4,202.00p 4,153.50p 4,195.00p 4640071
06/01/2023 4,213.50p 4,220.50p 4,187.60p 4,201.50p 2080220
05/01/2023 4,212.00p 4,235.00p 4,179.50p 4,201.00p 1740046
04/01/2023 4,198.00p 4,248.00p 4,198.00p 4,227.00p 2001944
03/01/2023 4,159.00p 4,206.50p 4,144.50p 4,193.50p 3457765
30/12/2022 4,183.00p 4,201.20p 4,174.50p 4,182.00p 804737
29/12/2022 4,199.00p 4,212.50p 4,160.00p 4,202.00p 1562603
28/12/2022 4,236.50p 4,248.00p 4,197.00p 4,205.50p 1500715
23/12/2022 4,223.50p 4,229.50p 4,200.50p 4,214.00p 425042
22/12/2022 4,223.00p 4,249.50p 4,209.00p 4,213.00p 2039867
21/12/2022 4,166.00p 4,225.00p 4,153.50p 4,225.00p 2138262
20/12/2022 4,165.00p 4,180.50p 4,147.50p 4,156.50p 4272674
19/12/2022 4,146.00p 4,173.50p 4,136.00p 4,173.50p 2662447
16/12/2022 4,137.50p 4,173.00p 4,073.00p 4,141.00p 6775104
15/12/2022 4,141.00p 4,155.50p 4,114.00p 4,137.00p 3152195
14/12/2022 4,100.00p 4,159.50p 4,085.50p 4,150.50p 3932077
13/12/2022 4,135.50p 4,136.00p 4,087.50p 4,105.50p 2842740
12/12/2022 4,121.00p 4,150.50p 4,114.00p 4,122.00p 3200626
09/12/2022 4,134.00p 4,167.00p 4,118.50p 4,125.50p 5750036
08/12/2022 4,170.50p 4,226.00p 4,130.50p 4,161.00p 3627699
07/12/2022 4,204.00p 4,229.50p 4,159.00p 4,161.00p 2875900
06/12/2022 4,194.50p 4,216.00p 4,176.00p 4,186.00p 4167401
05/12/2022 4,175.00p 4,182.60p 4,123.08p 4,179.00p 1845814
02/12/2022 4,173.50p 4,179.00p 4,139.00p 4,178.00p 2163659
01/12/2022 4,147.00p 4,181.00p 4,134.00p 4,179.50p 2874604
30/11/2022 4,131.00p 4,175.20p 4,127.50p 4,144.00p 10958883
29/11/2022 4,133.00p 4,164.00p 4,124.50p 4,124.50p 2331979
28/11/2022 4,113.00p 4,163.00p 4,100.50p 4,155.00p 2015183
25/11/2022 4,115.00p 4,139.00p 4,094.00p 4,113.50p 1659682
24/11/2022 4,099.00p 4,124.50p 4,091.00p 4,120.00p 1053616
23/11/2022 4,127.50p 4,142.50p 4,110.50p 4,110.50p 2168656
22/11/2022 4,099.00p 4,128.00p 4,090.00p 4,116.50p 2312493
21/11/2022 4,042.50p 4,114.50p 4,034.00p 4,112.50p 2202949
18/11/2022 4,053.50p 4,066.50p 4,029.00p 4,040.50p 3268687
17/11/2022 4,033.50p 4,064.50p 4,012.00p 4,058.00p 1623070
16/11/2022 4,057.00p 4,080.50p 4,043.96p 4,064.50p 2595745
15/11/2022 4,037.00p 4,113.01p 4,021.50p 4,033.50p 3283541
14/11/2022 3,982.50p 4,049.50p 3,963.50p 4,032.50p 4249195
11/11/2022 4,030.50p 4,039.09p 3,907.00p 3,939.50p 4104533
10/11/2022 4,072.00p 4,093.00p 4,042.50p 4,043.00p 3948488
09/11/2022 4,043.50p 4,074.50p 4,003.00p 4,070.00p 2065633
08/11/2022 4,017.50p 4,057.50p 4,009.00p 4,056.50p 2014235
07/11/2022 4,062.50p 4,070.00p 4,020.00p 4,032.00p 2639230
04/11/2022 3,991.00p 4,064.50p 3,978.68p 4,053.50p 2539292
03/11/2022 3,926.50p 3,997.00p 3,922.00p 3,995.50p 3402332
02/11/2022 3,965.00p 3,993.50p 3,923.50p 3,949.00p 3155807
01/11/2022 3,989.00p 3,998.00p 3,940.50p 3,947.50p 1752546
31/10/2022 3,938.50p 3,994.50p 3,918.50p 3,974.50p 3762306
28/10/2022 3,874.50p 3,929.50p 3,864.50p 3,918.00p 2219057
27/10/2022 3,893.50p 3,908.00p 3,825.00p 3,865.00p 3140089
26/10/2022 3,925.00p 3,926.50p 3,816.50p 3,869.00p 3703859
25/10/2022 3,941.50p 3,953.50p 3,896.00p 3,926.50p 2369049
24/10/2022 3,935.50p 3,946.50p 3,906.50p 3,921.50p 2104988
21/10/2022 3,879.00p 3,977.00p 3,870.00p 3,943.50p 2432389
20/10/2022 3,901.50p 3,914.00p 3,881.00p 3,909.50p 5060353
19/10/2022 3,901.00p 3,920.50p 3,887.50p 3,899.50p 1956311
18/10/2022 3,892.50p 3,910.50p 3,866.00p 3,893.50p 2884572
17/10/2022 3,882.00p 3,907.50p 3,855.00p 3,858.50p 4385232
14/10/2022 3,862.50p 3,930.50p 3,856.50p 3,882.00p 3999292
13/10/2022 3,922.50p 3,927.00p 3,797.50p 3,838.00p 3303644
12/10/2022 3,957.00p 3,971.00p 3,913.00p 3,933.00p 2989995
11/10/2022 3,920.50p 3,960.50p 3,907.00p 3,945.50p 2703093
10/10/2022 3,914.00p 3,927.00p 3,895.50p 3,910.00p 2034669
07/10/2022 3,917.50p 3,951.50p 3,917.50p 3,927.50p 2622599
06/10/2022 3,946.50p 3,989.50p 3,908.00p 3,932.00p 2205776
05/10/2022 3,906.50p 3,967.00p 3,904.00p 3,947.50p 4470987
04/10/2022 3,905.50p 3,974.09p 3,872.00p 3,963.00p 3410149
03/10/2022 3,911.50p 3,926.50p 3,868.50p 3,876.50p 3141203
30/09/2022 4,023.00p 4,042.50p 3,960.50p 3,969.00p 4759738
29/09/2022 4,090.50p 4,129.00p 4,050.50p 4,080.50p 6262556
28/09/2022 4,030.00p 4,083.60p 4,004.00p 4,065.00p 9075277
27/09/2022 4,127.50p 4,131.00p 4,068.50p 4,078.50p 4530993
26/09/2022 4,119.50p 4,178.00p 4,040.50p 4,100.00p 5967620
23/09/2022 4,056.00p 4,060.00p 3,966.00p 4,026.50p 3231580
22/09/2022 4,044.00p 4,088.50p 4,039.00p 4,054.50p 4145019
21/09/2022 3,956.50p 4,061.50p 3,945.00p 4,052.50p 4847385
20/09/2022 3,955.50p 4,004.00p 3,955.50p 3,977.50p 3898458
16/09/2022 3,964.50p 3,992.50p 3,936.50p 3,944.00p 5547023
15/09/2022 3,979.00p 3,998.00p 3,951.50p 3,969.50p 1920772
14/09/2022 4,006.50p 4,012.50p 3,950.00p 3,965.50p 2496037
13/09/2022 4,026.00p 4,062.00p 4,017.50p 4,017.50p 2757995
12/09/2022 3,980.00p 4,030.00p 3,965.00p 4,020.50p 3475669
09/09/2022 3,921.00p 3,994.18p 3,912.50p 3,953.00p 2929431
08/09/2022 3,925.00p 3,955.50p 3,870.00p 3,911.50p 2410500
07/09/2022 3,900.00p 3,933.50p 3,885.00p 3,925.50p 2576240
06/09/2022 3,863.00p 3,933.00p 3,863.00p 3,917.00p 2537384
05/09/2022 3,868.50p 3,880.00p 3,846.86p 3,880.00p 3018835
02/09/2022 3,878.00p 3,910.50p 3,869.50p 3,906.00p 2771981
01/09/2022 3,925.50p 3,925.50p 3,857.00p 3,879.00p 2818436
31/08/2022 3,935.00p 3,950.00p 3,885.50p 3,925.50p 4060621
30/08/2022 3,933.50p 3,982.50p 3,929.50p 3,943.50p 3840550
26/08/2022 3,976.50p 3,996.00p 3,925.00p 3,935.00p 1230531
25/08/2022 3,981.50p 3,997.53p 3,937.00p 3,967.00p 1778701
24/08/2022 3,930.00p 3,995.00p 3,919.50p 3,991.00p 2425240
23/08/2022 3,996.50p 3,999.00p 3,922.00p 3,941.50p 2275510
22/08/2022 3,998.50p 4,026.50p 3,973.00p 4,006.00p 1701485
19/08/2022 3,935.50p 4,010.00p 3,927.50p 4,004.00p 3055909
18/08/2022 3,948.50p 3,952.00p 3,909.00p 3,938.00p 2197961
17/08/2022 3,919.50p 3,941.50p 3,911.50p 3,940.50p 3897982
16/08/2022 3,950.00p 3,953.00p 3,903.50p 3,921.50p 2868427
15/08/2022 3,926.50p 3,941.50p 3,905.50p 3,932.50p 2543048
12/08/2022 3,902.00p 3,912.50p 3,883.50p 3,905.50p 2118761
11/08/2022 3,955.50p 3,960.50p 3,891.50p 3,921.00p 3541727
10/08/2022 3,969.00p 3,984.00p 3,932.00p 3,948.50p 2624414
09/08/2022 4,008.50p 4,013.34p 3,970.50p 3,993.50p 2999915
08/08/2022 3,988.00p 4,018.50p 3,951.00p 4,002.00p 1953268
05/08/2022 3,988.00p 4,006.50p 3,960.00p 3,971.00p 1473077
04/08/2022 3,978.50p 4,017.50p 3,949.00p 3,988.50p 1672763
03/08/2022 3,979.50p 4,018.50p 3,951.82p 4,015.00p 1765357
02/08/2022 3,991.00p 4,024.50p 3,987.00p 3,996.00p 1713348
01/08/2022 3,982.00p 4,008.00p 3,975.50p 3,989.00p 1699073
29/07/2022 3,966.50p 4,008.10p 3,960.50p 4,003.50p 3500434
28/07/2022 3,976.50p 3,983.50p 3,935.50p 3,970.00p 2558362
27/07/2022 4,107.50p 4,109.50p 3,990.00p 3,995.50p 3554797
26/07/2022 3,964.50p 4,041.40p 3,955.50p 4,032.00p 4640378
25/07/2022 3,907.50p 3,941.50p 3,892.50p 3,916.50p 2171882
22/07/2022 3,910.50p 3,932.00p 3,886.50p 3,911.50p 2045585
21/07/2022 3,897.00p 3,908.50p 3,854.00p 3,889.00p 2417796
20/07/2022 3,939.00p 3,974.00p 3,888.50p 3,893.00p 6341012
19/07/2022 3,849.00p 3,977.50p 3,849.00p 3,943.00p 3560843
18/07/2022 3,868.00p 3,927.44p 3,853.50p 3,865.00p 2175832
15/07/2022 3,890.50p 3,921.50p 3,882.37p 3,908.00p 3056546
14/07/2022 3,874.00p 3,894.00p 3,858.50p 3,880.50p 2475354
13/07/2022 3,871.50p 3,879.50p 3,831.00p 3,874.00p 2657371
12/07/2022 3,856.00p 3,899.50p 3,830.00p 3,890.50p 2649421
11/07/2022 3,818.00p 3,865.00p 3,810.00p 3,852.00p 1574453
08/07/2022 3,841.50p 3,857.00p 3,809.50p 3,836.00p 2713238
07/07/2022 3,891.50p 3,895.50p 3,824.50p 3,825.50p 5360406
06/07/2022 3,802.00p 3,894.10p 3,801.00p 3,871.00p 6025262
05/07/2022 3,798.50p 3,814.00p 3,777.18p 3,802.00p 3922628
04/07/2022 3,802.00p 3,816.50p 3,792.12p 3,802.50p 1132004
01/07/2022 3,730.00p 3,810.00p 3,718.50p 3,800.00p 2964266
30/06/2022 3,708.50p 3,727.00p 3,686.00p 3,721.00p 4382755
29/06/2022 3,721.00p 3,766.50p 3,702.50p 3,758.50p 2469976
28/06/2022 3,758.00p 3,769.50p 3,717.50p 3,742.00p 2045417
27/06/2022 3,766.00p 3,769.50p 3,710.00p 3,734.00p 2986162
24/06/2022 3,643.50p 3,754.50p 3,636.00p 3,737.00p 3024602
23/06/2022 3,590.00p 3,636.00p 3,577.50p 3,626.50p 2945805
22/06/2022 3,620.00p 3,642.00p 3,578.50p 3,609.50p 3332263
21/06/2022 3,596.00p 3,615.50p 3,580.00p 3,603.50p 2388131
20/06/2022 3,593.00p 3,606.00p 3,576.00p 3,601.00p 1599231
17/06/2022 3,557.00p 3,614.50p 3,546.00p 3,593.00p 8190930
16/06/2022 3,603.00p 3,624.50p 3,531.50p 3,553.50p 9036927
15/06/2022 3,659.50p 3,694.72p 3,614.00p 3,627.00p 3542638
14/06/2022 3,637.50p 3,651.68p 3,601.50p 3,609.50p 3367438
13/06/2022 3,630.50p 3,662.50p 3,597.34p 3,628.50p 2906119
10/06/2022 3,623.00p 3,644.50p 3,586.50p 3,639.50p 2513829
09/06/2022 3,666.50p 3,703.00p 3,621.00p 3,638.00p 3197814
08/06/2022 3,719.50p 3,719.50p 3,655.72p 3,677.50p 4673009
07/06/2022 3,718.00p 3,725.00p 3,683.00p 3,696.00p 2273923
06/06/2022 3,729.00p 3,742.00p 3,705.00p 3,718.00p 2187574
01/06/2022 3,832.00p 3,832.00p 3,694.50p 3,705.00p 5345317
31/05/2022 3,735.00p 3,825.00p 3,679.50p 3,825.00p 16734957
27/05/2022 3,498.00p 3,510.00p 3,469.50p 3,475.50p 2711564
26/05/2022 3,499.00p 3,527.50p 3,476.00p 3,488.00p 2777650
25/05/2022 3,549.00p 3,549.00p 3,492.96p 3,493.00p 2772024
24/05/2022 3,536.00p 3,564.50p 3,516.19p 3,541.00p 2918341
23/05/2022 3,531.00p 3,539.50p 3,492.50p 3,539.00p 1864864
20/05/2022 3,455.50p 3,522.00p 3,455.50p 3,516.50p 4534763
19/05/2022 3,558.50p 3,566.00p 3,407.50p 3,451.50p 7456898
18/05/2022 3,672.00p 3,697.00p 3,626.00p 3,626.00p 19883522
17/05/2022 3,674.00p 3,706.50p 3,640.00p 3,666.00p 3692932
16/05/2022 3,699.50p 3,732.50p 3,653.50p 3,732.50p 2618514
13/05/2022 3,710.50p 3,760.00p 3,702.50p 3,747.00p 2449436
12/05/2022 3,657.50p 3,738.50p 3,640.00p 3,688.50p 3554241
11/05/2022 3,695.00p 3,702.00p 3,652.50p 3,690.50p 4187753
10/05/2022 3,664.00p 3,749.50p 3,652.50p 3,700.50p 3149647
09/05/2022 3,599.50p 3,642.00p 3,576.00p 3,636.00p 3488817
06/05/2022 3,635.00p 3,644.50p 3,585.00p 3,597.00p 7255725
05/05/2022 3,650.50p 3,671.00p 3,611.50p 3,630.00p 3454199
04/05/2022 3,631.50p 3,661.00p 3,611.00p 3,622.00p 2016518
03/05/2022 3,658.50p 3,674.00p 3,602.50p 3,658.50p 4436772
29/04/2022 3,681.50p 3,740.50p 3,671.50p 3,719.00p 4509931
28/04/2022 3,631.00p 3,682.50p 3,564.00p 3,675.00p 4865659
27/04/2022 3,637.00p 3,637.00p 3,552.50p 3,577.50p 5208314
26/04/2022 3,640.00p 3,674.50p 3,623.00p 3,606.50p 1174157

*Close Price adjusted for both dividends and splits