Unilever (ULVR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
19/02/2020 4,629.00p 4,656.50p 4,608.00p 4,625.00p 1839113
18/02/2020 4,620.00p 4,662.00p 4,609.50p 4,633.00p 1532505
17/02/2020 4,630.00p 4,646.78p 4,612.00p 4,630.00p 1031670
14/02/2020 4,623.00p 4,625.50p 4,590.00p 4,605.50p 1426634
13/02/2020 4,644.50p 4,730.00p 4,572.00p 4,612.00p 1892119
12/02/2020 4,699.00p 4,700.00p 4,653.50p 4,661.50p 1499137
11/02/2020 4,693.50p 4,728.00p 4,673.00p 4,688.00p 1426345
10/02/2020 4,701.50p 4,707.05p 4,654.50p 4,685.50p 1271502
07/02/2020 4,692.00p 4,710.00p 4,668.00p 4,696.00p 1759516
06/02/2020 4,641.00p 4,703.50p 4,614.00p 4,695.50p 2108174
05/02/2020 4,570.00p 4,639.50p 4,554.00p 4,636.00p 1765840
04/02/2020 4,606.50p 4,627.00p 4,560.50p 4,593.50p 1710576
03/02/2020 4,548.50p 4,602.00p 4,530.50p 4,580.00p 2093055
31/01/2020 4,578.00p 4,578.00p 4,513.00p 4,533.50p 2145446
30/01/2020 4,477.00p 4,539.50p 4,460.00p 4,527.50p 2685471
29/01/2020 4,500.50p 4,511.50p 4,407.50p 4,438.00p 3176116
28/01/2020 4,455.50p 4,517.50p 4,450.00p 4,500.50p 2413328
27/01/2020 4,464.50p 4,489.50p 4,403.00p 4,428.50p 2744672
24/01/2020 4,419.00p 4,485.50p 4,401.50p 4,474.00p 2316514
23/01/2020 4,409.50p 4,409.50p 4,354.50p 4,368.50p 2206102
22/01/2020 4,414.50p 4,425.62p 4,378.50p 4,387.00p 2207190
21/01/2020 4,394.50p 4,416.50p 4,360.50p 4,413.00p 1771292
20/01/2020 4,420.00p 4,421.50p 4,383.50p 4,400.50p 880217
17/01/2020 4,350.00p 4,403.50p 4,329.50p 4,400.00p 2348261
16/01/2020 4,347.50p 4,366.50p 4,317.50p 4,354.00p 2057441
15/01/2020 4,327.00p 4,366.00p 4,318.00p 4,352.00p 2019782
14/01/2020 4,348.00p 4,357.50p 4,310.00p 4,319.50p 1739923
13/01/2020 4,331.50p 4,347.72p 4,310.50p 4,343.00p 1877294
10/01/2020 4,299.50p 4,323.50p 4,268.50p 4,304.50p 1307935
09/01/2020 4,264.50p 4,299.50p 4,255.00p 4,281.00p 1477288
08/01/2020 4,240.00p 4,263.50p 4,215.00p 4,240.00p 2008818
07/01/2020 4,325.00p 4,345.50p 4,279.50p 4,287.50p 2147908
06/01/2020 4,332.50p 4,343.50p 4,295.00p 4,324.50p 1320428
03/01/2020 4,314.00p 4,360.00p 4,307.50p 4,357.00p 1433854
02/01/2020 4,349.00p 4,361.00p 4,334.50p 4,347.00p 1363479
31/12/2019 4,367.00p 4,406.50p 4,337.00p 4,350.50p 502594
30/12/2019 4,426.00p 4,430.22p 4,372.50p 4,373.00p 953691
27/12/2019 4,395.50p 4,429.00p 4,372.50p 4,416.00p 1047155
24/12/2019 4,409.00p 4,411.72p 4,382.00p 4,389.50p 527391
23/12/2019 4,382.00p 4,466.50p 4,357.50p 4,429.00p 1599236
20/12/2019 4,351.50p 4,378.50p 4,333.50p 4,367.00p 3217541
19/12/2019 4,281.00p 4,337.00p 4,260.00p 4,336.00p 2383018
18/12/2019 4,260.50p 4,343.75p 4,260.50p 4,278.50p 2990685
17/12/2019 4,412.00p 4,456.73p 4,289.74p 4,299.00p 6370190
16/12/2019 4,557.50p 4,652.00p 4,546.00p 4,630.50p 2089418
13/12/2019 4,444.00p 4,557.00p 4,414.50p 4,545.00p 2556315
12/12/2019 4,517.50p 4,555.00p 4,505.00p 4,529.50p 1976471
11/12/2019 4,552.00p 4,574.00p 4,500.47p 4,524.50p 2005468
10/12/2019 4,563.50p 4,574.50p 4,480.00p 4,548.50p 1514344
09/12/2019 4,539.50p 4,566.00p 4,510.50p 4,544.50p 1180931
06/12/2019 4,497.00p 4,552.50p 4,462.50p 4,551.00p 1269182
05/12/2019 4,528.00p 4,528.00p 4,469.00p 4,475.00p 1314510
04/12/2019 4,517.50p 4,534.50p 4,495.00p 4,520.50p 1800807
03/12/2019 4,561.50p 4,566.00p 4,508.49p 4,524.50p 1645470
02/12/2019 4,604.50p 4,622.50p 4,529.50p 4,542.00p 2048377
29/11/2019 4,555.50p 4,607.50p 4,550.50p 4,578.00p 1346753
28/11/2019 4,553.00p 4,581.50p 4,533.50p 4,571.50p 536832
27/11/2019 4,580.00p 4,600.00p 4,546.50p 4,562.50p 1156826
26/11/2019 4,542.00p 4,585.50p 4,497.00p 4,560.50p 2933345
25/11/2019 4,509.00p 4,521.00p 4,478.00p 4,518.50p 1753287
22/11/2019 4,486.00p 4,529.00p 4,472.50p 4,516.50p 1795952
21/11/2019 4,528.00p 4,528.00p 4,475.50p 4,495.00p 1604380
20/11/2019 4,562.00p 4,576.50p 4,510.50p 4,526.50p 1354354
19/11/2019 4,557.00p 4,587.00p 4,544.97p 4,557.50p 1239056
18/11/2019 4,562.50p 4,581.00p 4,510.50p 4,567.00p 2021300
15/11/2019 4,589.50p 4,611.50p 4,535.50p 4,568.00p 2116838
14/11/2019 4,643.00p 4,677.50p 4,569.50p 4,603.00p 1455808
13/11/2019 4,594.00p 4,643.50p 4,594.00p 4,625.50p 1461772
12/11/2019 4,632.50p 4,640.00p 4,591.50p 4,597.00p 1597014
11/11/2019 4,675.00p 4,697.78p 4,583.50p 4,613.00p 1699765
08/11/2019 4,654.00p 4,702.50p 4,645.72p 4,675.00p 1276749
07/11/2019 4,702.00p 4,706.12p 4,629.00p 4,654.50p 1561473
06/11/2019 4,606.50p 4,701.50p 4,577.00p 4,689.50p 1430036
05/11/2019 4,584.00p 4,615.50p 4,558.50p 4,605.50p 1482612
04/11/2019 4,621.00p 4,630.01p 4,578.50p 4,595.00p 1542905
01/11/2019 4,633.00p 4,664.50p 4,602.50p 4,612.00p 1425132
31/10/2019 4,628.00p 4,666.00p 4,604.50p 4,622.50p 1829655
30/10/2019 4,600.50p 4,670.00p 4,567.50p 4,652.00p 1642661
29/10/2019 4,578.00p 4,598.00p 4,533.00p 4,595.50p 1850586
28/10/2019 4,611.50p 4,611.50p 4,557.50p 4,557.50p 1588149
25/10/2019 4,618.00p 4,632.00p 4,593.00p 4,631.50p 1576524
24/10/2019 4,560.50p 4,631.50p 4,552.50p 4,631.50p 2319182
23/10/2019 4,588.00p 4,611.50p 4,551.00p 4,565.50p 1589234
22/10/2019 4,526.00p 4,601.00p 4,508.00p 4,585.50p 1485935
21/10/2019 4,620.00p 4,628.00p 4,530.50p 4,558.00p 2047461
18/10/2019 4,620.00p 4,647.50p 4,581.50p 4,626.00p 2066633
17/10/2019 4,706.50p 4,714.50p 4,635.50p 4,652.50p 2711471
16/10/2019 4,576.50p 4,654.50p 4,576.50p 4,608.50p 2866073
15/10/2019 4,650.00p 4,652.50p 4,541.00p 4,568.50p 3023412
14/10/2019 4,665.00p 4,683.50p 4,633.00p 4,645.00p 1607779
11/10/2019 4,740.00p 4,740.00p 4,621.00p 4,647.00p 2935443
10/10/2019 4,860.00p 4,861.00p 4,776.50p 4,779.50p 1694999
09/10/2019 4,824.50p 4,892.50p 4,824.50p 4,840.00p 1859482
08/10/2019 4,852.00p 4,898.00p 4,832.50p 4,836.50p 2410624
07/10/2019 4,814.50p 4,843.00p 4,802.50p 4,843.00p 1640788
04/10/2019 4,816.00p 4,825.50p 4,767.00p 4,801.50p 2196668
03/10/2019 4,784.00p 4,816.50p 4,757.50p 4,784.00p 2521184
02/10/2019 4,909.50p 4,923.50p 4,785.50p 4,785.50p 2636887
01/10/2019 4,900.00p 4,930.00p 4,843.00p 4,892.00p 2805483
30/09/2019 4,921.50p 4,934.00p 4,864.50p 4,890.00p 2198499
27/09/2019 4,914.50p 4,970.00p 4,892.00p 4,917.50p 1767671
26/09/2019 4,838.00p 4,936.00p 4,818.00p 4,903.00p 2001391
25/09/2019 4,894.00p 4,917.00p 4,843.50p 4,861.50p 1825659
24/09/2019 4,858.50p 4,916.50p 4,838.00p 4,904.50p 1473468
23/09/2019 4,810.00p 4,890.50p 4,804.49p 4,867.50p 1656926
20/09/2019 4,910.00p 4,910.00p 4,795.00p 4,795.00p 5660766
19/09/2019 4,903.50p 4,945.00p 4,903.50p 4,920.00p 1783600
18/09/2019 4,928.00p 4,949.00p 4,905.00p 4,929.00p 1494421
17/09/2019 4,833.50p 4,939.00p 4,820.00p 4,937.50p 2036697
16/09/2019 4,869.00p 4,913.50p 4,849.50p 4,849.50p 1732610
13/09/2019 4,972.00p 4,983.00p 4,890.42p 4,910.50p 1822360
12/09/2019 4,992.00p 5,030.00p 4,940.50p 5,003.00p 2166932
11/09/2019 4,964.50p 4,966.00p 4,908.00p 4,962.50p 2531107
10/09/2019 5,037.00p 5,078.98p 4,938.00p 4,953.50p 3835367
09/09/2019 5,213.00p 5,219.00p 5,063.00p 5,063.00p 1661600
06/09/2019 5,182.00p 5,224.00p 5,161.00p 5,190.00p 1785690
05/09/2019 5,317.00p 5,324.00p 5,171.00p 5,179.00p 2646478
04/09/2019 5,333.00p 5,333.00p 5,262.00p 5,307.00p 1634811
03/09/2019 5,289.00p 5,330.00p 5,264.00p 5,324.00p 2048388
02/09/2019 5,228.00p 5,308.00p 5,205.00p 5,271.00p 1732803
30/08/2019 5,166.00p 5,234.14p 5,157.00p 5,196.00p 1923112
29/08/2019 5,124.00p 5,248.82p 5,093.00p 5,150.00p 1534713
28/08/2019 5,094.00p 5,144.00p 5,060.00p 5,136.00p 1939164
27/08/2019 5,030.00p 5,095.00p 4,991.50p 5,095.00p 2866659
23/08/2019 5,046.00p 5,075.00p 5,010.00p 5,010.00p 1120913
22/08/2019 5,098.00p 5,126.00p 5,011.00p 5,025.00p 2071423
21/08/2019 5,071.00p 5,121.00p 5,067.00p 5,117.00p 1334400
20/08/2019 5,110.00p 5,167.00p 5,067.00p 5,070.00p 1366101
19/08/2019 5,054.00p 5,100.00p 5,021.00p 5,091.00p 1592269
16/08/2019 5,000.00p 5,015.00p 4,950.00p 5,011.00p 1538878
15/08/2019 4,941.00p 5,001.00p 4,934.68p 4,976.50p 2040267
14/08/2019 4,927.50p 4,974.76p 4,909.69p 4,967.00p 2194603
13/08/2019 4,932.00p 4,940.00p 4,870.00p 4,907.00p 1939620
12/08/2019 4,906.50p 4,937.04p 4,878.00p 4,927.50p 1141586
09/08/2019 4,866.50p 4,911.00p 4,848.50p 4,874.50p 2165252
08/08/2019 4,844.50p 4,867.00p 4,811.00p 4,867.00p 1281147
07/08/2019 4,820.00p 4,873.00p 4,796.50p 4,863.00p 2331066
06/08/2019 4,849.00p 4,907.45p 4,819.50p 4,826.00p 1823954
05/08/2019 4,900.00p 4,952.00p 4,855.00p 4,868.00p 1805772
02/08/2019 5,036.00p 5,042.00p 4,920.50p 4,939.50p 2570406
01/08/2019 4,950.00p 5,039.00p 4,920.00p 5,007.00p 1813814
31/07/2019 5,005.00p 5,008.00p 4,939.50p 4,955.50p 2259754
30/07/2019 5,025.00p 5,071.05p 5,013.00p 5,039.00p 1699420
29/07/2019 4,924.50p 5,039.00p 4,898.50p 5,013.00p 1834985
26/07/2019 4,918.50p 4,928.00p 4,854.00p 4,899.00p 2086165
25/07/2019 5,000.00p 5,020.00p 4,862.50p 4,896.00p 2559933
24/07/2019 5,040.00p 5,056.00p 4,987.50p 4,998.00p 1837227
23/07/2019 5,049.00p 5,089.00p 5,031.00p 5,042.00p 1480790
22/07/2019 5,005.00p 5,043.00p 4,977.50p 5,030.00p 1351004
19/07/2019 5,079.00p 5,105.00p 5,006.98p 5,011.00p 1992826
18/07/2019 5,081.00p 5,091.00p 5,043.00p 5,065.00p 1493634
17/07/2019 5,099.00p 5,122.00p 5,056.00p 5,079.00p 1536942
16/07/2019 5,030.00p 5,108.00p 5,016.00p 5,091.00p 1400189
15/07/2019 4,995.00p 5,043.55p 4,975.50p 5,025.00p 1262460
12/07/2019 5,017.00p 5,021.94p 4,967.50p 5,003.00p 1321445
11/07/2019 5,022.00p 5,040.00p 4,994.00p 4,998.50p 2567799
10/07/2019 5,023.00p 5,038.00p 4,970.00p 5,022.00p 1749104
09/07/2019 5,057.00p 5,069.00p 5,020.00p 5,038.00p 2034196
08/07/2019 5,062.00p 5,084.00p 5,040.00p 5,061.00p 1178906
05/07/2019 5,054.00p 5,075.00p 5,022.00p 5,045.00p 1353148
04/07/2019 5,079.00p 5,091.94p 5,031.00p 5,062.00p 1174686
03/07/2019 5,039.00p 5,100.00p 5,027.00p 5,083.00p 1747261
02/07/2019 4,907.50p 5,016.00p 4,894.00p 5,016.00p 2582478
01/07/2019 4,946.00p 4,946.00p 4,895.50p 4,908.50p 1440593
28/06/2019 4,884.50p 4,894.50p 4,857.00p 4,894.50p 1933414
27/06/2019 4,887.50p 4,887.50p 4,816.74p 4,862.50p 1736602
26/06/2019 4,922.50p 4,947.00p 4,886.00p 4,891.50p 1669372
25/06/2019 4,927.00p 4,958.50p 4,903.50p 4,936.00p 1246877
24/06/2019 4,899.50p 4,959.00p 4,885.00p 4,951.50p 1539703
21/06/2019 4,899.00p 4,917.50p 4,865.50p 4,908.50p 4718394
20/06/2019 4,943.00p 4,969.50p 4,910.50p 4,913.00p 1945148
19/06/2019 4,993.50p 4,993.50p 4,917.50p 4,927.00p 1933820
18/06/2019 4,977.00p 5,038.00p 4,955.00p 4,983.50p 1997278
17/06/2019 4,969.00p 4,987.50p 4,950.24p 4,967.00p 1428992
14/06/2019 4,936.50p 4,976.50p 4,924.50p 4,973.50p 1400566
13/06/2019 4,964.00p 4,988.00p 4,933.50p 4,947.00p 2237403
12/06/2019 4,920.00p 4,983.00p 4,891.00p 4,972.50p 1643678
11/06/2019 4,906.00p 4,932.00p 4,883.00p 4,918.00p 2380506
10/06/2019 4,923.50p 4,923.50p 4,882.50p 4,899.00p 1134265
07/06/2019 4,875.50p 4,918.50p 4,875.50p 4,914.00p 1759544
06/06/2019 4,867.00p 4,891.50p 4,847.50p 4,880.00p 1658999
05/06/2019 4,822.00p 4,863.00p 4,801.50p 4,858.00p 1800630
04/06/2019 4,857.00p 4,858.00p 4,803.00p 4,814.50p 1929906
03/06/2019 4,821.00p 4,863.00p 4,804.50p 4,855.00p 1780543
31/05/2019 4,860.00p 4,870.00p 4,825.50p 4,837.00p 1345118
30/05/2019 4,839.50p 4,891.00p 4,812.00p 4,887.00p 1192341
29/05/2019 4,833.00p 4,840.00p 4,787.50p 4,840.00p 1571836
28/05/2019 4,900.00p 4,908.22p 4,836.44p 4,859.50p 2771315
24/05/2019 4,857.00p 4,900.00p 4,834.00p 4,883.50p 1776129
23/05/2019 4,860.50p 4,873.50p 4,805.47p 4,839.00p 1799756
22/05/2019 4,764.50p 4,857.50p 4,761.50p 4,857.00p 2059346
21/05/2019 4,800.50p 4,813.50p 4,740.50p 4,751.00p 1235543
20/05/2019 4,800.00p 4,808.50p 4,742.50p 4,787.50p 1391979
17/05/2019 4,755.50p 4,797.50p 4,755.50p 4,796.50p 1094957
16/05/2019 4,693.00p 4,775.00p 4,670.00p 4,775.00p 1718288
15/05/2019 4,639.50p 4,690.50p 4,627.50p 4,690.00p 1321536
14/05/2019 4,667.50p 4,667.50p 4,614.00p 4,640.50p 1299142
13/05/2019 4,640.50p 4,662.00p 4,601.50p 4,649.50p 1597995
10/05/2019 4,620.50p 4,641.00p 4,596.00p 4,609.50p 1602619
09/05/2019 4,616.50p 4,653.00p 4,602.00p 4,611.00p 1416466

*Close Price adjusted for both dividends and splits