Unilever (ULVR) Share Price

Personal & Household Goods Sector


Date Open High Low Close* Volume
24/12/2024 4,554.00p 4,567.00p 4,545.00p 4,563.00p 424138
23/12/2024 4,517.00p 4,570.00p 4,500.00p 4,555.00p 1749614
20/12/2024 4,579.00p 4,584.00p 4,522.00p 4,559.00p 7430576
19/12/2024 4,583.00p 4,601.00p 4,558.00p 4,581.00p 2634043
18/12/2024 4,657.00p 4,662.00p 4,601.00p 4,608.00p 3457905
17/12/2024 4,677.00p 4,679.00p 4,617.00p 4,652.00p 6181148
16/12/2024 4,654.00p 4,681.00p 4,640.00p 4,678.00p 2381249
13/12/2024 4,643.00p 4,663.00p 4,635.56p 4,663.00p 1422151
12/12/2024 4,584.00p 4,642.00p 4,546.00p 4,642.00p 2610766
11/12/2024 4,584.00p 4,637.00p 4,583.00p 4,621.00p 1681791
10/12/2024 4,608.00p 4,616.00p 4,570.00p 4,601.00p 2097790
09/12/2024 4,611.00p 4,613.00p 4,565.00p 4,606.00p 3638603
06/12/2024 4,678.00p 4,683.00p 4,620.00p 4,626.00p 2561876
05/12/2024 4,683.00p 4,685.00p 4,658.00p 4,667.00p 3728814
04/12/2024 4,684.00p 4,685.00p 4,625.00p 4,668.00p 3109036
03/12/2024 4,723.00p 4,747.00p 4,693.00p 4,694.00p 2929305
02/12/2024 4,719.00p 4,753.00p 4,703.00p 4,742.00p 5432486
29/11/2024 4,714.00p 4,729.00p 4,690.60p 4,701.00p 2242246
28/11/2024 4,723.00p 4,736.43p 4,712.00p 4,730.00p 4767457
27/11/2024 4,709.00p 4,737.00p 4,702.00p 4,733.00p 2177070
26/11/2024 4,691.00p 4,712.00p 4,673.00p 4,692.00p 2998595
25/11/2024 4,698.00p 4,714.00p 4,672.00p 4,684.00p 7179753
22/11/2024 4,565.00p 4,697.39p 4,560.00p 4,692.00p 3850764
21/11/2024 4,526.00p 4,555.00p 4,513.00p 4,542.00p 3542318
20/11/2024 4,555.00p 4,556.00p 4,530.00p 4,539.00p 2318148
19/11/2024 4,555.00p 4,570.50p 4,531.67p 4,557.00p 2481128
18/11/2024 4,552.00p 4,558.00p 4,523.00p 4,555.00p 2705029
15/11/2024 4,531.00p 4,542.00p 4,494.00p 4,542.00p 3340949
14/11/2024 4,508.00p 4,547.00p 4,474.56p 4,527.00p 3375138
13/11/2024 4,503.00p 4,517.00p 4,482.00p 4,515.00p 3385800
12/11/2024 4,516.00p 4,524.00p 4,478.00p 4,513.00p 3677996
11/11/2024 4,554.00p 4,558.00p 4,519.00p 4,529.00p 2287246
08/11/2024 4,554.00p 4,562.00p 4,517.00p 4,537.00p 3113682
07/11/2024 4,565.00p 4,600.00p 4,544.00p 4,549.00p 2898291
06/11/2024 4,751.00p 4,753.95p 4,591.00p 4,603.00p 3666101
05/11/2024 4,739.00p 4,749.00p 4,706.00p 4,726.00p 3600316
04/11/2024 4,730.00p 4,773.00p 4,730.00p 4,733.00p 2957919
01/11/2024 4,690.00p 4,772.00p 4,690.00p 4,753.00p 3993758
31/10/2024 4,721.00p 4,736.00p 4,674.00p 4,730.00p 7968824
30/10/2024 4,770.00p 4,785.79p 4,734.00p 4,745.00p 2304757
29/10/2024 4,835.00p 4,840.00p 4,768.00p 4,780.00p 2711528
28/10/2024 4,778.00p 4,812.00p 4,761.00p 4,809.00p 2511239
25/10/2024 4,787.00p 4,791.00p 4,744.56p 4,762.00p 2008547
24/10/2024 4,759.00p 4,848.00p 4,743.00p 4,653.00p 3361734
23/10/2024 4,721.00p 4,768.00p 4,631.00p 4,653.00p 5525907
22/10/2024 4,768.00p 4,785.00p 4,744.49p 4,759.00p 2414916
21/10/2024 4,813.00p 4,832.00p 4,790.00p 4,790.00p 1641889
18/10/2024 4,809.00p 4,832.25p 4,746.79p 4,831.00p 4105412
17/10/2024 4,870.00p 4,875.00p 4,804.00p 4,857.00p 3209213
16/10/2024 4,865.00p 4,899.00p 4,840.00p 4,851.00p 2939020
15/10/2024 4,844.00p 4,885.00p 4,835.00p 4,867.00p 6227524
14/10/2024 4,795.00p 4,827.00p 4,792.00p 4,822.00p 1260896
11/10/2024 4,772.00p 4,812.00p 4,768.00p 4,806.00p 1816964
10/10/2024 4,801.00p 4,811.00p 4,773.00p 4,785.00p 2220672
09/10/2024 4,808.00p 4,826.00p 4,789.16p 4,807.00p 1514533
08/10/2024 4,754.00p 4,788.00p 4,743.03p 4,781.00p 2240327
07/10/2024 4,787.00p 4,796.00p 4,768.11p 4,770.00p 3195171
04/10/2024 4,785.00p 4,792.00p 4,753.00p 4,784.00p 3283091
03/10/2024 4,859.00p 4,885.00p 4,797.00p 4,801.00p 2739331
02/10/2024 4,881.00p 4,895.00p 4,828.00p 4,843.00p 3140110
01/10/2024 4,842.00p 4,875.00p 4,832.00p 4,864.00p 3238724
30/09/2024 4,901.00p 4,906.00p 4,838.90p 4,839.00p 5941768
27/09/2024 4,874.00p 4,914.00p 4,858.00p 4,894.00p 5003477
26/09/2024 4,927.00p 4,937.00p 4,803.50p 4,867.00p 5246151
25/09/2024 4,839.00p 4,906.00p 4,836.00p 4,901.00p 3797854
24/09/2024 4,854.00p 4,867.00p 4,816.00p 4,857.00p 4775700
23/09/2024 4,853.00p 4,886.50p 4,837.00p 4,872.00p 2572472
20/09/2024 4,843.00p 4,876.00p 4,831.00p 4,853.00p 7199180
19/09/2024 4,899.00p 4,915.00p 4,853.00p 4,878.00p 1354221
18/09/2024 4,922.00p 4,950.00p 4,874.00p 4,878.00p 3971266
17/09/2024 4,998.00p 5,006.00p 4,905.00p 4,937.00p 3234024
16/09/2024 4,937.00p 4,967.00p 4,936.00p 4,950.00p 2029599
13/09/2024 4,945.00p 4,963.00p 4,936.00p 4,939.00p 2763293
12/09/2024 4,999.00p 5,002.00p 4,923.00p 4,926.00p 3300347
11/09/2024 5,012.00p 5,012.00p 4,960.00p 4,968.00p 2394971
10/09/2024 5,016.00p 5,032.00p 5,000.00p 5,000.00p 5200027
09/09/2024 4,992.00p 5,034.00p 4,977.00p 5,034.00p 2001960
06/09/2024 4,949.00p 4,987.00p 4,938.00p 4,985.00p 3008911
05/09/2024 4,956.00p 4,999.00p 4,945.00p 4,984.00p 2542686
04/09/2024 4,941.00p 4,962.00p 4,933.00p 4,962.00p 3618599
03/09/2024 4,935.00p 4,958.00p 4,910.19p 4,958.00p 4613236
02/09/2024 4,914.00p 4,934.00p 4,899.00p 4,916.00p 4000178
30/08/2024 4,942.00p 4,954.00p 4,896.00p 4,906.00p 4194263
29/08/2024 4,863.00p 4,912.00p 4,861.00p 4,912.00p 2527127
28/08/2024 4,842.00p 4,870.00p 4,835.00p 4,867.00p 1985846
27/08/2024 4,830.00p 4,870.00p 4,818.00p 4,841.00p 5590544
23/08/2024 4,790.00p 4,812.00p 4,774.00p 4,811.00p 2710095
22/08/2024 4,780.00p 4,821.00p 4,780.00p 4,791.00p 4073242
21/08/2024 4,719.00p 4,733.00p 4,709.00p 4,733.00p 2394976
20/08/2024 4,728.00p 4,733.00p 4,688.00p 4,722.00p 1881365
19/08/2024 4,714.00p 4,738.00p 4,698.00p 4,728.00p 698411
16/08/2024 4,760.00p 4,762.00p 4,712.00p 4,728.00p 2866543
15/08/2024 4,749.00p 4,775.00p 4,741.00p 4,770.00p 2444247
14/08/2024 4,755.00p 4,774.00p 4,673.00p 4,747.00p 3747110
13/08/2024 4,714.00p 4,737.00p 4,699.00p 4,726.00p 2125512
12/08/2024 4,724.00p 4,740.00p 4,702.00p 4,714.00p 3875088
09/08/2024 4,754.00p 4,774.00p 4,730.00p 4,730.00p 3342409
08/08/2024 4,780.00p 4,798.00p 4,754.00p 4,781.00p 4718773
07/08/2024 4,810.00p 4,854.00p 4,776.00p 4,845.00p 2875203
06/08/2024 4,760.00p 4,795.00p 4,709.00p 4,792.00p 5108947
05/08/2024 4,882.00p 4,920.00p 4,731.00p 4,753.00p 6998480
02/08/2024 4,814.00p 4,882.00p 4,798.77p 4,846.00p 4628982
01/08/2024 4,779.00p 4,804.00p 4,760.00p 4,782.00p 2999644
31/07/2024 4,761.00p 4,790.23p 4,755.00p 4,776.00p 3854191
30/07/2024 4,728.00p 4,755.00p 4,708.00p 4,734.00p 3278210
29/07/2024 4,741.00p 4,780.00p 4,726.00p 4,735.00p 3009232
26/07/2024 4,649.00p 4,741.00p 4,627.00p 4,741.00p 5996381
25/07/2024 4,600.00p 4,710.00p 4,573.94p 4,671.00p 6794214
24/07/2024 4,411.00p 4,428.00p 4,366.00p 4,397.00p 3475318
23/07/2024 4,486.00p 4,502.00p 4,441.00p 4,445.00p 3935579
22/07/2024 4,508.00p 4,535.00p 4,486.00p 4,486.00p 2800324
19/07/2024 4,494.00p 4,528.00p 4,434.00p 4,495.00p 3134791
18/07/2024 4,520.00p 4,546.00p 4,435.00p 4,515.00p 2690285
17/07/2024 4,399.00p 4,463.00p 4,372.00p 4,461.00p 2799706
16/07/2024 4,383.00p 4,433.00p 4,351.00p 4,409.00p 2167707
15/07/2024 4,434.00p 4,471.00p 4,406.00p 4,406.00p 3579367
12/07/2024 4,410.00p 4,441.00p 4,379.00p 4,434.00p 2883604
11/07/2024 4,415.00p 4,438.00p 4,381.00p 4,406.00p 3366156
10/07/2024 4,356.00p 4,408.00p 4,329.00p 4,408.00p 4856920
09/07/2024 4,374.00p 4,404.00p 4,303.00p 4,370.00p 5020330
08/07/2024 4,340.00p 4,361.00p 4,332.00p 4,348.00p 1875938
05/07/2024 4,343.00p 4,374.00p 4,309.00p 4,329.00p 2877451
04/07/2024 4,327.00p 4,351.00p 4,277.00p 4,336.00p 2579686
03/07/2024 4,343.00p 4,363.00p 4,277.00p 4,302.00p 2899346
02/07/2024 4,307.00p 4,372.00p 4,267.00p 4,308.00p 4065888
01/07/2024 4,362.00p 4,394.00p 4,318.00p 4,345.00p 3772380
28/06/2024 4,389.00p 4,420.00p 4,330.80p 4,345.00p 4528734
27/06/2024 4,416.00p 4,446.00p 4,377.00p 4,377.00p 2727793
26/06/2024 4,432.00p 4,441.00p 4,397.00p 4,420.00p 4074146
25/06/2024 4,437.00p 4,464.00p 4,410.00p 4,428.00p 2652526
24/06/2024 4,425.00p 4,460.00p 4,400.00p 4,437.00p 3430331
21/06/2024 4,432.00p 4,460.00p 4,399.00p 4,434.00p 8909427
20/06/2024 4,439.00p 4,460.00p 4,401.00p 4,433.00p 7751644
19/06/2024 4,416.00p 4,435.00p 4,400.00p 4,433.00p 3000064
18/06/2024 4,437.00p 4,450.00p 4,424.00p 4,438.00p 3290072
17/06/2024 4,456.00p 4,463.00p 4,411.00p 4,434.00p 2467425
14/06/2024 4,416.00p 4,450.00p 4,410.00p 4,450.00p 4928695
13/06/2024 4,398.00p 4,415.00p 4,377.00p 4,415.00p 2665583
12/06/2024 4,379.00p 4,413.00p 4,330.00p 4,393.00p 4537867
11/06/2024 4,389.00p 4,409.00p 4,335.00p 4,357.00p 3179333
10/06/2024 4,338.00p 4,406.00p 4,318.00p 4,369.00p 3048255
07/06/2024 4,404.00p 4,418.00p 4,385.00p 4,396.00p 3927945
06/06/2024 4,371.00p 4,407.00p 4,345.00p 4,389.00p 5048048
05/06/2024 4,397.00p 4,415.00p 4,341.00p 4,380.00p 3219665
04/06/2024 4,345.00p 4,389.00p 4,316.00p 4,367.00p 5294487
03/06/2024 4,307.00p 4,331.00p 4,297.00p 4,307.00p 4162900
31/05/2024 4,253.00p 4,285.00p 4,228.00p 4,279.00p 8899069
30/05/2024 4,220.00p 4,272.00p 4,195.00p 4,259.00p 5290561
29/05/2024 4,235.00p 4,245.00p 4,209.00p 4,224.00p 4795863
28/05/2024 4,278.00p 4,322.00p 4,241.00p 4,256.00p 2670513
24/05/2024 4,272.00p 4,338.00p 4,243.00p 4,296.00p 4170405
23/05/2024 4,333.00p 4,357.00p 4,249.00p 4,312.00p 6383988
22/05/2024 4,253.00p 4,297.00p 4,230.00p 4,275.00p 3346860
21/05/2024 4,261.00p 4,311.00p 4,235.00p 4,278.00p 3440133
20/05/2024 4,319.00p 4,351.00p 4,284.00p 4,285.00p 2868268
17/05/2024 4,291.00p 4,325.00p 4,247.00p 4,316.00p 3641516
16/05/2024 4,264.00p 4,305.00p 4,232.00p 4,280.00p 2623207
15/05/2024 4,293.00p 4,319.00p 4,264.00p 4,300.00p 2313286
14/05/2024 4,310.00p 4,340.00p 4,280.00p 4,289.00p 6647416
13/05/2024 4,282.00p 4,334.00p 4,257.00p 4,314.00p 3502994
10/05/2024 4,264.00p 4,294.00p 4,236.00p 4,288.00p 3126009
09/05/2024 4,231.00p 4,266.00p 4,202.00p 4,266.00p 4486698
08/05/2024 4,225.00p 4,260.00p 4,218.00p 4,229.00p 2511470
07/05/2024 4,174.00p 4,222.00p 4,174.00p 4,212.00p 3462307
03/05/2024 4,164.00p 4,188.00p 4,140.00p 4,188.00p 2310864
02/05/2024 4,148.00p 4,182.00p 4,119.00p 4,180.00p 3974779
01/05/2024 4,142.00p 4,167.00p 4,114.00p 4,140.00p 4190502
30/04/2024 4,111.00p 4,152.00p 4,087.00p 4,140.00p 3749863
29/04/2024 4,119.00p 4,146.00p 4,105.00p 4,105.00p 3186365
26/04/2024 4,100.00p 4,146.00p 4,097.00p 4,133.00p 3614696
25/04/2024 4,047.00p 4,097.50p 4,001.00p 4,082.00p 8025906
24/04/2024 3,866.00p 3,887.00p 3,850.00p 3,863.00p 2819706
23/04/2024 3,908.00p 3,913.00p 3,845.00p 3,861.00p 3243738
22/04/2024 3,854.00p 3,888.00p 3,839.00p 3,885.00p 2474692
19/04/2024 3,763.00p 3,828.00p 3,759.00p 3,811.00p 3912218
18/04/2024 3,754.00p 3,796.00p 3,747.00p 3,770.00p 4977393
17/04/2024 3,741.00p 3,776.00p 3,730.00p 3,738.00p 7553110
16/04/2024 3,755.00p 3,777.00p 3,737.00p 3,744.00p 2853304
15/04/2024 3,786.00p 3,793.00p 3,758.00p 3,770.00p 2801750
12/04/2024 3,816.00p 3,827.00p 3,791.00p 3,795.00p 2931106
11/04/2024 3,809.00p 3,832.00p 3,795.00p 3,813.00p 3053022
10/04/2024 3,830.00p 3,837.00p 3,808.50p 3,817.00p 4008322
09/04/2024 3,807.00p 3,826.00p 3,786.00p 3,821.00p 2522822
08/04/2024 3,836.00p 3,841.00p 3,812.00p 3,817.00p 2832173
05/04/2024 3,862.00p 3,866.84p 3,829.00p 3,837.00p 2415034
04/04/2024 3,879.00p 3,889.00p 3,860.37p 3,872.00p 2220635
03/04/2024 3,920.00p 3,927.00p 3,879.00p 3,879.00p 5432126
02/04/2024 3,976.00p 3,979.00p 3,930.50p 3,935.00p 2493631
28/03/2024 3,974.50p 3,982.50p 3,956.00p 3,975.50p 2223964
27/03/2024 3,949.00p 3,973.00p 3,931.50p 3,962.00p 4968846
26/03/2024 3,934.50p 3,976.50p 3,926.50p 3,966.00p 2376525
25/03/2024 3,963.50p 3,980.00p 3,955.00p 3,957.50p 2193731
22/03/2024 3,931.00p 3,993.00p 3,923.00p 3,976.50p 7780914
21/03/2024 3,876.00p 3,920.50p 3,863.00p 3,907.00p 3547869
20/03/2024 3,979.50p 3,979.50p 3,929.00p 3,872.00p 2978692
19/03/2024 3,979.50p 4,039.00p 3,920.00p 3,929.00p 4605439
18/03/2024 3,849.50p 3,855.50p 3,808.75p 3,811.50p 8394949
15/03/2024 3,876.50p 3,886.50p 3,844.00p 3,851.00p 8188789
14/03/2024 3,899.50p 3,910.50p 3,869.50p 3,885.00p 5143878
13/03/2024 3,884.00p 3,906.50p 3,878.00p 3,905.00p 2499682

*Close Price adjusted for both dividends and splits