Unilever (ULVR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
08/05/2019 4,601.50p 4,647.00p 4,585.00p 4,629.00p 3499538
07/05/2019 4,592.50p 4,637.00p 4,583.50p 4,593.00p 2538264
03/05/2019 4,635.00p 4,659.25p 4,591.00p 4,603.00p 1288471
02/05/2019 4,550.00p 4,611.00p 4,540.00p 4,589.50p 1937231
01/05/2019 4,695.00p 4,699.50p 4,630.00p 4,630.00p 1051147
30/04/2019 4,613.50p 4,657.50p 4,597.00p 4,657.50p 2232036
29/04/2019 4,587.00p 4,621.00p 4,546.00p 4,610.00p 1403735
26/04/2019 4,554.00p 4,587.00p 4,531.50p 4,587.00p 2007197
25/04/2019 4,539.00p 4,557.50p 4,517.50p 4,553.00p 1696034
24/04/2019 4,545.50p 4,545.50p 4,500.50p 4,533.00p 1626492
23/04/2019 4,468.00p 4,536.86p 4,464.50p 4,527.50p 2422150
18/04/2019 4,412.00p 4,550.75p 4,410.00p 4,503.50p 3013761
17/04/2019 4,380.50p 4,381.50p 4,314.00p 4,378.00p 2198979
16/04/2019 4,369.50p 4,374.00p 4,347.00p 4,372.00p 1614922
15/04/2019 4,356.00p 4,371.48p 4,335.00p 4,346.00p 1241848
12/04/2019 4,398.00p 4,420.18p 4,322.50p 4,364.00p 1669958
11/04/2019 4,382.50p 4,422.50p 4,377.00p 4,393.00p 1071256
10/04/2019 4,375.50p 4,405.00p 4,366.00p 4,394.00p 1481909
09/04/2019 4,400.00p 4,420.00p 4,370.50p 4,418.50p 1467822
08/04/2019 4,394.00p 4,422.50p 4,371.00p 4,413.00p 1266455
05/04/2019 4,391.50p 4,420.00p 4,368.00p 4,402.00p 1218726
04/04/2019 4,381.00p 4,404.72p 4,367.50p 4,399.50p 1442437
03/04/2019 4,385.50p 4,387.50p 4,322.50p 4,384.50p 2477798
02/04/2019 4,374.50p 4,431.00p 4,374.00p 4,393.00p 2092166
01/04/2019 4,410.00p 4,414.50p 4,344.00p 4,355.00p 1967188
29/03/2019 4,407.50p 4,425.50p 4,368.00p 4,395.00p 2195224
28/03/2019 4,351.00p 4,406.50p 4,351.00p 4,400.50p 1458465
27/03/2019 4,368.50p 4,369.13p 4,315.50p 4,347.50p 1540943
26/03/2019 4,345.50p 4,376.50p 4,317.00p 4,350.50p 1621404
25/03/2019 4,322.50p 4,342.00p 4,290.00p 4,329.50p 1423774
22/03/2019 4,370.00p 4,383.50p 4,316.50p 4,329.50p 1865047
21/03/2019 4,320.00p 4,408.50p 4,320.00p 4,399.50p 2306438
20/03/2019 4,267.50p 4,316.50p 4,263.50p 4,292.00p 2188470
19/03/2019 4,259.00p 4,282.00p 4,252.45p 4,257.50p 1666215
18/03/2019 4,275.00p 4,284.00p 4,252.00p 4,266.00p 1891128
15/03/2019 4,228.00p 4,269.50p 4,210.50p 4,253.50p 4038172
14/03/2019 4,140.00p 4,211.50p 4,120.50p 4,193.00p 2158703
13/03/2019 4,130.50p 4,179.00p 4,121.50p 4,139.00p 2140681
12/03/2019 4,090.00p 4,147.00p 4,021.50p 4,138.50p 2570744
11/03/2019 4,187.50p 4,209.50p 4,093.50p 4,112.50p 2135381
08/03/2019 4,111.00p 4,184.50p 4,111.00p 4,161.00p 1874485
07/03/2019 4,045.50p 4,122.95p 4,038.50p 4,121.00p 1967574
06/03/2019 4,093.00p 4,093.00p 4,038.50p 4,046.00p 1583893
05/03/2019 4,015.50p 4,084.02p 3,994.00p 4,072.50p 1943937
04/03/2019 3,982.50p 4,020.00p 3,968.50p 3,999.50p 1766116
01/03/2019 4,015.00p 4,036.50p 3,966.95p 3,983.00p 2721258
28/02/2019 3,960.00p 4,012.50p 3,960.00p 4,008.00p 3822311
27/02/2019 4,066.50p 4,070.00p 3,944.00p 3,988.00p 3788265
26/02/2019 4,129.50p 4,143.50p 4,071.50p 4,117.00p 2072560
25/02/2019 4,210.00p 4,221.50p 4,139.50p 4,156.50p 2294787
22/02/2019 4,237.50p 4,248.00p 4,175.50p 4,190.00p 2090816
21/02/2019 4,237.50p 4,279.50p 4,227.50p 4,255.50p 1683184
20/02/2019 4,221.50p 4,243.00p 4,198.50p 4,236.00p 1761807
19/02/2019 4,266.00p 4,266.00p 4,197.00p 4,209.00p 1583621
18/02/2019 4,236.00p 4,269.00p 4,217.50p 4,257.00p 1130630
15/02/2019 4,260.00p 4,282.00p 4,241.50p 4,249.00p 1768603
14/02/2019 4,256.00p 4,267.50p 4,231.00p 4,250.50p 2008425
13/02/2019 4,268.00p 4,278.50p 4,236.00p 4,260.50p 1997725
12/02/2019 4,216.50p 4,256.50p 4,206.00p 4,256.50p 1942548
11/02/2019 4,181.00p 4,210.50p 4,163.00p 4,205.50p 1860594
08/02/2019 4,178.50p 4,206.50p 4,153.50p 4,176.50p 1440816
07/02/2019 4,153.50p 4,191.50p 4,153.50p 4,173.00p 2106385
06/02/2019 4,200.00p 4,219.00p 4,165.50p 4,170.00p 1607503
05/02/2019 4,098.50p 4,227.00p 4,087.50p 4,225.50p 2303502
04/02/2019 4,045.00p 4,134.00p 4,045.00p 4,103.50p 1904359
01/02/2019 3,998.00p 4,079.50p 3,998.00p 4,065.00p 2388890
31/01/2019 3,995.00p 4,034.00p 3,904.94p 3,984.50p 3318294
30/01/2019 4,023.00p 4,071.00p 4,021.50p 4,065.50p 2508887
29/01/2019 3,957.50p 4,031.00p 3,947.50p 4,027.00p 2407114
28/01/2019 3,962.00p 3,962.00p 3,923.99p 3,941.00p 1657160
25/01/2019 3,994.50p 4,013.00p 3,973.50p 3,975.50p 1802025
24/01/2019 4,043.50p 4,053.00p 4,005.50p 4,005.50p 1627371
23/01/2019 4,014.00p 4,064.00p 3,991.00p 4,032.00p 1759621
22/01/2019 4,046.50p 4,070.50p 4,009.50p 4,021.50p 1815986
21/01/2019 4,053.50p 4,082.50p 4,037.50p 4,054.50p 1316393
18/01/2019 4,021.00p 4,071.00p 3,996.50p 4,058.00p 2058894
17/01/2019 3,997.50p 4,038.50p 3,989.50p 4,022.00p 1453309
16/01/2019 4,069.50p 4,073.00p 3,984.50p 3,999.00p 2165478
15/01/2019 4,036.50p 4,091.06p 4,029.50p 4,078.50p 1620209
14/01/2019 4,076.00p 4,088.00p 4,011.50p 4,028.50p 2276911
11/01/2019 4,097.00p 4,150.00p 4,086.50p 4,100.00p 2063443
10/01/2019 4,057.00p 4,093.50p 4,054.00p 4,092.00p 1627021
09/01/2019 4,105.00p 4,118.50p 4,070.50p 4,096.00p 2047939
08/01/2019 4,068.50p 4,113.00p 4,053.50p 4,099.50p 1910917
07/01/2019 4,141.50p 4,145.50p 4,072.50p 4,105.00p 1308043
04/01/2019 4,151.00p 4,164.00p 4,098.50p 4,152.00p 1742744
03/01/2019 4,128.00p 4,153.00p 4,098.00p 4,121.50p 1869185
02/01/2019 4,118.00p 4,155.50p 4,086.00p 4,143.00p 1678800
31/12/2018 4,081.50p 4,128.00p 4,077.00p 4,108.50p 1030297
28/12/2018 4,099.50p 4,150.50p 4,092.00p 4,125.00p 1812253
27/12/2018 4,155.00p 4,170.50p 4,046.00p 4,080.00p 2328419
24/12/2018 4,157.50p 4,188.00p 4,147.50p 4,164.50p 677981
21/12/2018 4,202.50p 4,217.00p 4,128.00p 4,202.50p 5510269
20/12/2018 4,205.00p 4,235.50p 4,186.44p 4,204.00p 2188518
19/12/2018 4,194.50p 4,218.50p 4,177.00p 4,215.00p 1509913
18/12/2018 4,228.00p 4,238.50p 4,179.50p 4,210.00p 2566036
17/12/2018 4,296.50p 4,312.00p 4,227.50p 4,230.00p 2437514
14/12/2018 4,338.00p 4,344.00p 4,291.00p 4,320.00p 1669033
13/12/2018 4,339.00p 4,360.06p 4,291.00p 4,337.50p 2201620
12/12/2018 4,347.00p 4,383.00p 4,319.00p 4,319.00p 2186217
11/12/2018 4,255.00p 4,333.50p 4,236.50p 4,313.00p 2553499
10/12/2018 4,229.00p 4,313.50p 4,218.00p 4,249.50p 2787640
07/12/2018 4,162.00p 4,263.50p 4,154.00p 4,261.50p 2419694
06/12/2018 4,221.00p 4,254.50p 4,148.44p 4,171.50p 2837625
05/12/2018 4,277.50p 4,296.00p 4,226.00p 4,240.50p 2184957
04/12/2018 4,250.50p 4,303.84p 4,250.50p 4,295.00p 3016329
03/12/2018 4,255.50p 4,290.00p 4,224.50p 4,244.50p 2464781
30/11/2018 4,264.00p 4,284.00p 4,233.00p 4,243.50p 9547598
29/11/2018 4,278.00p 4,296.39p 4,235.00p 4,254.50p 2674336
28/11/2018 4,273.50p 4,293.50p 4,217.00p 4,258.00p 2542159
27/11/2018 4,222.50p 4,274.50p 4,222.50p 4,258.50p 2787630
26/11/2018 4,288.00p 4,300.00p 4,197.00p 4,198.50p 2605794
23/11/2018 4,225.00p 4,255.50p 4,195.50p 4,245.50p 1842220
22/11/2018 4,258.00p 4,320.50p 4,229.50p 4,230.50p 2065486
21/11/2018 4,294.50p 4,309.50p 4,262.50p 4,279.50p 2432689
20/11/2018 4,251.00p 4,308.00p 4,240.50p 4,270.00p 3051469
19/11/2018 4,273.50p 4,305.00p 4,249.00p 4,261.00p 2516217
16/11/2018 4,250.00p 4,292.50p 4,222.50p 4,273.00p 3311451
15/11/2018 4,163.00p 4,259.50p 4,138.50p 4,250.00p 4731645
14/11/2018 4,156.00p 4,176.50p 4,125.50p 4,139.00p 3674651
13/11/2018 4,153.50p 4,182.50p 4,139.50p 4,155.00p 2670737
12/11/2018 4,173.50p 4,180.00p 4,142.50p 4,158.00p 2887914
09/11/2018 4,083.50p 4,155.00p 4,083.50p 4,146.50p 2637372
08/11/2018 4,107.00p 4,114.50p 4,070.22p 4,077.00p 2324269
07/11/2018 4,089.50p 4,132.00p 4,083.50p 4,106.00p 2244788
06/11/2018 4,095.50p 4,095.50p 4,055.00p 4,081.00p 2082461
05/11/2018 4,088.00p 4,121.00p 4,064.52p 4,092.50p 2050469
02/11/2018 4,139.00p 4,139.00p 4,057.00p 4,079.50p 2576675
01/11/2018 4,100.00p 4,144.50p 4,076.50p 4,110.50p 2595404
31/10/2018 4,247.00p 4,247.00p 4,140.50p 4,146.50p 3273670
30/10/2018 4,189.00p 4,200.50p 4,120.50p 4,181.00p 3026016
29/10/2018 4,131.50p 4,175.50p 4,121.00p 4,160.00p 2258091
26/10/2018 4,206.00p 4,217.50p 4,118.00p 4,166.50p 3175508
25/10/2018 4,200.00p 4,240.00p 4,170.50p 4,237.50p 2878708
24/10/2018 4,164.00p 4,222.00p 4,150.50p 4,173.50p 2736246
23/10/2018 4,083.00p 4,184.00p 4,077.50p 4,130.50p 3194991
22/10/2018 4,137.00p 4,192.00p 4,115.50p 4,115.50p 2631471
19/10/2018 4,001.00p 4,150.00p 4,001.00p 4,110.50p 3535026
18/10/2018 3,950.00p 4,024.00p 3,923.50p 3,986.50p 2566352
17/10/2018 4,028.00p 4,046.00p 3,992.00p 4,024.00p 2093483
16/10/2018 3,997.50p 4,056.00p 3,979.50p 4,041.50p 2119564
15/10/2018 3,937.50p 4,013.50p 3,924.00p 4,003.50p 2091621
12/10/2018 3,945.00p 3,974.00p 3,928.50p 3,931.00p 3124703
11/10/2018 4,009.50p 4,044.00p 3,938.00p 3,944.50p 3513582
10/10/2018 4,047.50p 4,053.24p 4,019.00p 4,036.00p 1852075
09/10/2018 4,053.50p 4,061.00p 4,005.50p 4,053.50p 1894683
08/10/2018 4,053.50p 4,081.00p 4,032.00p 4,043.50p 2042452
05/10/2018 4,122.50p 4,130.00p 4,032.50p 4,053.00p 3958940
04/10/2018 4,180.00p 4,193.50p 4,078.00p 4,078.00p 2649982
03/10/2018 4,219.00p 4,234.50p 4,197.50p 4,224.00p 2057036
02/10/2018 4,197.50p 4,208.50p 4,171.00p 4,200.50p 1991799
01/10/2018 4,206.50p 4,251.00p 4,191.00p 4,227.50p 1839846
28/09/2018 4,235.00p 4,250.00p 4,193.28p 4,216.00p 2923013
27/09/2018 4,172.00p 4,239.00p 4,160.00p 4,232.00p 1686364
26/09/2018 4,175.00p 4,197.00p 4,164.78p 4,194.50p 2385398
25/09/2018 4,202.00p 4,216.50p 4,169.00p 4,180.00p 2538897
24/09/2018 4,254.00p 4,256.50p 4,196.00p 4,202.00p 1826585
21/09/2018 4,214.50p 4,285.50p 4,208.00p 4,269.00p 7195819
20/09/2018 4,139.00p 4,202.50p 4,130.00p 4,202.50p 2465185
19/09/2018 4,231.50p 4,232.00p 4,132.50p 4,144.50p 3414382
18/09/2018 4,255.00p 4,273.00p 4,237.00p 4,237.50p 2065648
17/09/2018 4,246.50p 4,262.50p 4,225.00p 4,253.50p 1955448
14/09/2018 4,290.50p 4,296.00p 4,259.00p 4,262.50p 1590742
13/09/2018 4,312.00p 4,319.50p 4,255.50p 4,276.00p 2214626
12/09/2018 4,290.50p 4,336.00p 4,259.00p 4,325.00p 2049342
11/09/2018 4,267.00p 4,300.72p 4,248.00p 4,300.00p 2218850
10/09/2018 4,245.00p 4,280.50p 4,231.50p 4,271.50p 1818715
07/09/2018 4,227.00p 4,259.50p 4,209.00p 4,245.00p 2971358
06/09/2018 4,270.00p 4,276.00p 4,223.50p 4,223.50p 2208216
05/09/2018 4,347.00p 4,352.00p 4,262.00p 4,283.00p 3195597
04/09/2018 4,425.50p 4,430.50p 4,341.50p 4,357.00p 1930448
03/09/2018 4,404.50p 4,429.56p 4,390.00p 4,418.50p 1488236
31/08/2018 4,422.50p 4,425.00p 4,378.00p 4,392.00p 2670059
30/08/2018 4,429.00p 4,447.06p 4,420.50p 4,434.50p 1389718
29/08/2018 4,488.50p 4,494.00p 4,439.00p 4,452.00p 1698017
28/08/2018 4,484.00p 4,503.66p 4,461.50p 4,486.00p 1684151
24/08/2018 4,433.50p 4,454.00p 4,408.00p 4,434.50p 1466975
23/08/2018 4,443.00p 4,452.56p 4,423.50p 4,432.50p 1346667
22/08/2018 4,402.50p 4,459.50p 4,400.00p 4,426.50p 1353152
21/08/2018 4,441.00p 4,488.23p 4,403.50p 4,416.00p 1636201
20/08/2018 4,414.00p 4,471.00p 4,405.00p 4,447.00p 1435163
17/08/2018 4,402.50p 4,437.88p 4,392.00p 4,415.00p 1407361
16/08/2018 4,387.00p 4,418.72p 4,364.50p 4,411.00p 1355168
15/08/2018 4,391.50p 4,402.50p 4,345.00p 4,376.50p 1810932
14/08/2018 4,388.00p 4,414.50p 4,369.00p 4,384.50p 1513532
13/08/2018 4,366.50p 4,382.00p 4,338.00p 4,369.50p 1426518
10/08/2018 4,407.00p 4,431.00p 4,363.00p 4,373.50p 2104323
09/08/2018 4,438.00p 4,447.28p 4,416.50p 4,434.00p 1622657
08/08/2018 4,406.00p 4,451.50p 4,402.30p 4,437.00p 1612791
07/08/2018 4,407.50p 4,424.50p 4,376.00p 4,400.00p 1603078
06/08/2018 4,372.00p 4,406.50p 4,365.00p 4,393.00p 1254776
03/08/2018 4,355.00p 4,377.00p 4,331.00p 4,369.50p 1674373
02/08/2018 4,325.00p 4,346.50p 4,306.66p 4,325.00p 1928212
01/08/2018 4,360.00p 4,380.50p 4,329.50p 4,355.00p 2719578
31/07/2018 4,354.50p 4,373.06p 4,322.50p 4,355.00p 2631062
30/07/2018 4,309.00p 4,353.00p 4,303.00p 4,328.50p 1499319
27/07/2018 4,289.00p 4,315.56p 4,262.50p 4,314.50p 1865349
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

*Close Price adjusted for both dividends and splits