Unilever (ULVR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
18/04/2023 4,336.50p 4,339.29p 4,312.00p 4,334.50p 2758657
17/04/2023 4,320.50p 4,363.75p 4,307.50p 4,357.00p 2277162
14/04/2023 4,324.00p 4,328.00p 4,294.74p 4,310.00p 2344179
13/04/2023 4,294.00p 4,316.00p 4,287.50p 4,316.00p 2306089
12/04/2023 4,297.50p 4,314.50p 4,284.50p 4,292.00p 2418163
11/04/2023 4,306.00p 4,314.50p 4,274.00p 4,297.00p 2395321
06/04/2023 4,278.00p 4,329.00p 4,266.50p 4,307.50p 2137531
05/04/2023 4,233.00p 4,288.50p 4,222.50p 4,288.50p 2209147
04/04/2023 4,248.50p 4,259.00p 4,222.50p 4,223.50p 4163924
03/04/2023 4,201.50p 4,232.50p 4,175.50p 4,232.50p 1919926
31/03/2023 4,192.50p 4,245.00p 4,177.40p 4,190.00p 4619943
30/03/2023 4,208.00p 4,215.00p 4,161.66p 4,192.50p 2180809
29/03/2023 4,201.50p 4,236.00p 4,198.50p 4,207.00p 2027867
28/03/2023 4,213.50p 4,251.75p 4,201.50p 4,213.00p 4058937
27/03/2023 4,218.00p 4,242.00p 4,202.36p 4,220.50p 2068774
24/03/2023 4,163.00p 4,220.50p 4,142.00p 4,197.00p 2700282
23/03/2023 4,207.00p 4,209.50p 4,156.00p 4,172.50p 2294646
22/03/2023 4,117.50p 4,209.00p 4,114.50p 4,202.50p 2452848
21/03/2023 4,097.00p 4,141.00p 4,087.50p 4,130.00p 3063115
20/03/2023 4,037.50p 4,087.50p 4,033.00p 4,082.50p 2088385
17/03/2023 4,087.00p 4,101.66p 4,033.00p 4,047.50p 8876059
16/03/2023 4,071.50p 4,146.00p 4,063.00p 4,087.00p 2828760
15/03/2023 4,074.50p 4,085.00p 4,021.00p 4,040.50p 2981480
14/03/2023 4,041.00p 4,073.00p 4,019.00p 4,073.00p 2670564
13/03/2023 4,068.00p 4,112.00p 4,026.00p 4,056.00p 4817498
10/03/2023 4,092.00p 4,132.00p 4,053.00p 4,069.00p 2123600
09/03/2023 4,124.00p 4,129.50p 4,098.00p 4,112.00p 3897073
08/03/2023 4,115.50p 4,868.64p 4,091.29p 4,124.00p 11901288
07/03/2023 4,100.50p 4,132.50p 4,087.00p 4,120.50p 2192828
06/03/2023 4,146.00p 4,147.50p 4,105.00p 4,107.00p 1737434
03/03/2023 4,200.00p 4,200.00p 4,135.50p 4,145.50p 2133078
02/03/2023 4,124.50p 4,194.00p 4,122.50p 4,188.50p 1668281
01/03/2023 4,120.00p 4,164.00p 4,115.00p 4,137.50p 2321874
28/02/2023 4,181.50p 4,186.50p 4,114.50p 4,136.00p 3787985
27/02/2023 4,193.50p 4,219.46p 4,189.50p 4,194.00p 1759849
24/02/2023 4,211.50p 4,213.00p 4,174.68p 4,191.50p 1983287
23/02/2023 4,222.50p 4,232.00p 4,189.50p 4,193.50p 1332463
22/02/2023 4,235.00p 4,272.50p 4,226.00p 4,266.50p 1718747
21/02/2023 4,207.50p 4,246.50p 4,206.50p 4,238.50p 2448033
20/02/2023 4,240.00p 4,246.00p 4,206.00p 4,210.50p 1197606
17/02/2023 4,226.00p 4,251.00p 4,218.00p 4,235.50p 3124613
16/02/2023 4,277.00p 4,285.00p 4,218.50p 4,231.00p 2179241
15/02/2023 4,246.50p 4,270.50p 4,243.00p 4,267.50p 3141722
14/02/2023 4,280.00p 4,299.50p 4,262.50p 4,266.50p 2957635
13/02/2023 4,139.00p 4,267.00p 4,114.00p 4,262.00p 3452603
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

*Close Price adjusted for both dividends and splits