Unilever (ULVR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
12/03/2024 3,879.50p 3,896.00p 3,874.50p 3,885.50p 2586787
11/03/2024 3,828.50p 3,858.00p 3,828.50p 3,853.00p 3208958
08/03/2024 3,835.00p 3,839.00p 3,812.50p 3,835.50p 2409402
07/03/2024 3,847.50p 3,857.00p 3,830.00p 3,835.00p 2497542
06/03/2024 3,865.00p 3,872.50p 3,828.50p 3,857.00p 4161254
05/03/2024 3,870.50p 3,878.00p 3,857.00p 3,870.50p 2031414
04/03/2024 3,879.00p 3,882.50p 3,858.00p 3,863.00p 2088373
01/03/2024 3,883.00p 3,901.00p 3,863.00p 3,868.00p 1952118
29/02/2024 3,878.50p 3,894.66p 3,865.73p 3,866.50p 5517582
28/02/2024 3,902.50p 3,905.50p 3,861.00p 3,880.00p 2553634
27/02/2024 3,940.00p 3,956.00p 3,898.00p 3,915.50p 2458942
26/02/2024 4,000.00p 4,008.00p 3,979.00p 3,996.00p 1970240
23/02/2024 4,004.00p 4,020.00p 3,985.50p 4,002.00p 2311663
22/02/2024 4,015.00p 4,027.45p 3,982.50p 4,000.00p 12483574
21/02/2024 4,066.00p 4,079.00p 4,038.76p 4,054.50p 1814827
20/02/2024 4,054.50p 4,066.50p 4,034.50p 4,053.00p 1543997
19/02/2024 4,020.00p 4,058.50p 4,015.50p 4,046.00p 1177024
16/02/2024 3,985.00p 4,040.50p 3,984.00p 4,029.50p 3507407
15/02/2024 3,986.50p 3,999.50p 3,958.89p 3,981.00p 2488057
14/02/2024 4,002.50p 4,026.18p 3,983.00p 3,986.00p 1799100
13/02/2024 4,002.50p 4,013.50p 3,975.00p 3,992.50p 2343286
12/02/2024 4,006.50p 4,012.00p 3,976.50p 3,993.00p 3965309
09/02/2024 4,008.00p 4,027.00p 3,984.00p 4,005.50p 3202569
08/02/2024 4,004.50p 4,065.00p 3,996.00p 4,024.50p 3697228
07/02/2024 3,946.50p 3,958.00p 3,896.50p 3,901.50p 4450545
06/02/2024 3,929.00p 3,971.50p 3,921.50p 3,959.00p 4601132
05/02/2024 3,875.50p 3,929.50p 3,873.50p 3,918.00p 4969461
02/02/2024 3,891.00p 3,899.99p 3,855.50p 3,865.00p 4514710
01/02/2024 3,872.50p 3,882.00p 3,827.50p 3,855.50p 2004555
31/01/2024 3,863.00p 3,893.50p 3,847.00p 3,847.00p 3465705
30/01/2024 3,834.50p 3,881.00p 3,833.00p 3,855.50p 3018736
29/01/2024 3,802.00p 3,833.00p 3,799.19p 3,826.00p 3380971
26/01/2024 3,762.00p 3,823.50p 3,759.00p 3,823.50p 3674946
25/01/2024 3,710.00p 3,731.50p 3,695.00p 3,728.00p 2478220
24/01/2024 3,729.50p 3,750.00p 3,703.50p 3,724.00p 3641415
23/01/2024 3,694.50p 3,752.06p 3,684.50p 3,735.00p 9007814
22/01/2024 3,723.00p 3,723.00p 3,680.50p 3,694.00p 6111058
19/01/2024 3,727.50p 3,750.00p 3,682.50p 3,711.00p 4066487
18/01/2024 3,747.00p 3,754.00p 3,708.50p 3,708.50p 9823920
17/01/2024 3,790.00p 3,795.47p 3,741.75p 3,761.00p 2033769
16/01/2024 3,817.00p 3,829.00p 3,800.00p 3,814.00p 2151312
15/01/2024 3,846.50p 3,855.64p 3,804.50p 3,817.00p 1283476
12/01/2024 3,825.50p 3,863.00p 3,817.00p 3,845.50p 1911606
11/01/2024 3,831.50p 3,833.00p 3,794.00p 3,795.50p 1901733
10/01/2024 3,863.00p 3,867.00p 3,829.50p 3,832.00p 2427613
09/01/2024 3,832.00p 3,864.50p 3,824.00p 3,860.00p 2090371
08/01/2024 3,828.00p 3,835.50p 3,807.00p 3,832.00p 5430587
05/01/2024 3,836.50p 3,845.00p 3,816.00p 3,829.00p 1641280
04/01/2024 3,831.50p 3,843.50p 3,818.00p 3,842.50p 8327012
03/01/2024 3,848.00p 3,928.00p 3,848.00p 3,853.00p 5139361
02/01/2024 3,805.50p 3,831.50p 3,796.50p 3,824.50p 3447306
29/12/2023 3,813.50p 3,822.50p 3,780.00p 3,800.00p 789527
28/12/2023 3,796.50p 3,816.50p 3,785.00p 3,812.50p 1254145
27/12/2023 3,778.50p 3,810.00p 3,767.00p 3,787.50p 1121623
22/12/2023 3,776.50p 3,791.50p 3,769.50p 3,787.00p 677187
21/12/2023 3,777.00p 3,812.00p 3,766.50p 3,779.00p 3992279
20/12/2023 3,795.00p 3,818.00p 3,759.50p 3,789.00p 6106604
19/12/2023 3,769.50p 3,793.00p 3,741.50p 3,762.50p 4505859
18/12/2023 3,748.00p 3,778.50p 3,725.50p 3,764.50p 2231430
15/12/2023 3,764.50p 3,771.00p 3,739.00p 3,755.50p 6465550
14/12/2023 3,812.00p 3,836.50p 3,741.50p 3,763.00p 3619100
13/12/2023 3,790.50p 3,817.50p 3,763.50p 3,798.50p 2507511
12/12/2023 3,747.00p 3,795.00p 3,723.00p 3,786.50p 4796283
11/12/2023 3,766.00p 3,781.00p 3,734.00p 3,779.50p 2382425
08/12/2023 3,810.50p 3,833.50p 3,784.50p 3,786.50p 2596162
07/12/2023 3,809.50p 3,816.50p 3,793.00p 3,808.00p 2826151
06/12/2023 3,792.50p 3,822.50p 3,771.00p 3,803.00p 5450595
05/12/2023 3,810.00p 3,839.00p 3,786.00p 3,802.00p 1633235
04/12/2023 3,769.50p 3,825.28p 3,746.50p 3,817.00p 2173646
01/12/2023 3,775.50p 3,808.50p 3,743.50p 3,780.50p 2051484
30/11/2023 3,746.50p 3,774.50p 3,716.50p 3,769.50p 10480077
29/11/2023 3,783.00p 3,808.00p 3,745.50p 3,753.50p 1863794
28/11/2023 3,786.50p 3,822.00p 3,751.00p 3,786.00p 4349896
27/11/2023 3,803.00p 3,824.00p 3,778.50p 3,801.50p 1734210
24/11/2023 3,785.50p 3,817.50p 3,769.50p 3,800.00p 1724744
23/11/2023 3,827.50p 3,829.00p 3,781.50p 3,787.00p 5686798
22/11/2023 3,812.00p 3,832.00p 3,775.00p 3,822.00p 7174487
21/11/2023 3,763.50p 3,804.50p 3,738.00p 3,804.50p 4382110
20/11/2023 3,800.00p 3,822.50p 3,775.00p 3,776.00p 2586336
17/11/2023 3,835.50p 3,846.08p 3,805.00p 3,816.00p 3031656
16/11/2023 3,876.50p 3,914.50p 3,835.50p 3,835.50p 4436775
15/11/2023 3,939.00p 3,957.00p 3,889.00p 3,892.50p 2141372
14/11/2023 3,943.50p 3,970.00p 3,901.25p 3,913.50p 2148840
13/11/2023 3,954.50p 3,977.00p 3,924.00p 3,948.00p 4446551
10/11/2023 3,976.50p 4,000.00p 3,927.50p 3,949.00p 2718635
09/11/2023 3,932.00p 3,994.50p 3,904.50p 3,984.50p 3422528
08/11/2023 3,897.50p 3,926.50p 3,871.00p 3,904.00p 6261224
07/11/2023 3,873.00p 3,895.50p 3,836.00p 3,890.00p 2141704
06/11/2023 3,854.50p 3,876.50p 3,845.50p 3,854.50p 2491558
03/11/2023 3,906.00p 3,930.00p 3,848.00p 3,854.50p 1759448
02/11/2023 3,894.00p 3,914.00p 3,877.00p 3,901.50p 2381369
01/11/2023 3,904.50p 3,929.50p 3,842.50p 3,886.50p 1464783
31/10/2023 3,868.50p 3,911.00p 3,867.00p 3,889.00p 4164382
30/10/2023 3,830.00p 3,878.50p 3,798.50p 3,862.50p 3906309
27/10/2023 3,873.50p 3,932.50p 3,820.50p 3,821.00p 2656120
26/10/2023 3,895.50p 4,038.50p 3,873.50p 3,900.00p 4415699
25/10/2023 3,985.00p 4,023.50p 3,960.00p 4,013.50p 2058013
24/10/2023 3,978.50p 4,012.50p 3,949.50p 3,985.00p 3630018
23/10/2023 3,977.50p 4,000.50p 3,956.00p 3,988.00p 3234247
20/10/2023 3,986.00p 4,021.50p 3,976.50p 3,990.00p 5612674
19/10/2023 3,970.50p 4,032.00p 3,945.00p 3,988.50p 3144807
18/10/2023 3,985.50p 4,005.00p 3,956.50p 3,987.50p 3302019
17/10/2023 3,944.50p 3,998.50p 3,937.50p 3,975.50p 7139593
16/10/2023 3,937.50p 3,941.50p 3,901.50p 3,938.00p 4771295
13/10/2023 3,919.50p 3,957.00p 3,897.00p 3,926.50p 2565508
12/10/2023 3,931.50p 3,974.50p 3,914.00p 3,924.00p 4088578
11/10/2023 3,910.00p 3,960.50p 3,900.50p 3,930.50p 2946151
10/10/2023 3,930.00p 3,975.50p 3,885.00p 3,953.50p 3222772
09/10/2023 3,929.50p 3,954.50p 3,906.50p 3,909.50p 4379409
06/10/2023 4,031.00p 4,036.00p 3,886.00p 3,925.50p 12344232
05/10/2023 4,029.00p 4,061.50p 4,021.50p 4,030.50p 2301643
04/10/2023 4,038.00p 4,058.50p 4,004.77p 4,012.50p 7168141
03/10/2023 4,042.00p 4,074.50p 4,040.50p 4,053.50p 3131592

*Close Price adjusted for both dividends and splits