Unilever (ULVR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
14/08/2023 4,095.50p 4,109.00p 4,071.00p 4,096.00p 1581388
11/08/2023 4,126.50p 4,135.50p 4,075.00p 4,082.50p 2310253
10/08/2023 4,119.00p 4,140.50p 4,110.50p 4,140.50p 1927963
09/08/2023 4,095.50p 4,116.00p 4,088.50p 4,111.50p 1598212
08/08/2023 4,090.00p 4,109.50p 4,068.50p 4,087.50p 4043698
07/08/2023 4,079.50p 4,093.10p 4,053.50p 4,090.50p 1681685
04/08/2023 4,112.00p 4,117.00p 4,076.50p 4,090.50p 1846320
03/08/2023 4,145.00p 4,181.50p 4,088.00p 4,121.50p 3824987
02/08/2023 4,204.00p 4,204.00p 4,159.00p 4,181.50p 3011945
01/08/2023 4,205.00p 4,213.00p 4,171.50p 4,201.50p 1469919
31/07/2023 4,223.00p 4,228.01p 4,191.00p 4,191.00p 2208432
28/07/2023 4,184.00p 4,238.50p 4,177.50p 4,223.50p 5016846
27/07/2023 4,201.00p 4,223.50p 4,180.50p 4,180.50p 1951399
26/07/2023 4,197.50p 4,199.50p 4,159.50p 4,184.00p 3251799
25/07/2023 4,179.00p 4,248.29p 4,170.71p 4,193.00p 3793486
24/07/2023 4,068.00p 4,083.00p 3,975.00p 4,018.50p 4205132
21/07/2023 4,056.00p 4,084.50p 4,044.50p 4,082.00p 2241480
20/07/2023 4,066.50p 4,083.33p 4,019.00p 4,052.00p 2885041
19/07/2023 4,040.50p 4,111.50p 4,038.50p 4,085.00p 2294740
18/07/2023 3,999.00p 4,018.50p 3,997.00p 4,015.50p 1769565
17/07/2023 4,002.00p 4,031.00p 3,992.50p 4,019.50p 1772214
14/07/2023 3,985.50p 4,004.50p 3,976.00p 3,992.50p 1331873
13/07/2023 3,989.50p 3,989.50p 3,964.00p 3,974.00p 2884507
12/07/2023 3,952.00p 3,992.50p 3,945.50p 3,983.50p 2838806
11/07/2023 3,980.00p 3,991.00p 3,948.00p 3,960.50p 3532460
10/07/2023 3,990.00p 4,011.00p 3,983.50p 3,996.00p 2569535
07/07/2023 4,016.50p 4,023.50p 3,986.00p 3,990.50p 4025482
06/07/2023 4,080.50p 4,083.50p 4,022.00p 4,039.00p 3208852
05/07/2023 4,090.00p 4,105.00p 4,069.50p 4,077.50p 2560451
04/07/2023 4,131.50p 4,134.00p 4,083.50p 4,083.50p 2007359
03/07/2023 4,094.00p 4,138.50p 4,083.00p 4,115.50p 3525321
30/06/2023 4,080.50p 4,109.50p 4,070.00p 4,097.50p 3964169
29/06/2023 4,100.00p 4,107.47p 4,077.00p 4,085.00p 2189571
28/06/2023 4,076.00p 4,102.50p 4,068.00p 4,091.50p 3250228
27/06/2023 4,057.00p 4,075.50p 4,051.50p 4,071.50p 2295217
26/06/2023 4,080.00p 4,082.50p 4,050.99p 4,060.00p 3234983
23/06/2023 4,060.00p 4,090.00p 4,050.00p 4,090.00p 2325846
22/06/2023 4,044.50p 4,061.00p 4,018.00p 4,057.00p 2461100
21/06/2023 4,012.00p 4,072.50p 4,012.00p 4,070.00p 1766527
20/06/2023 4,026.00p 4,081.50p 4,020.00p 4,055.00p 2471437
19/06/2023 4,051.00p 4,070.50p 4,023.00p 4,034.00p 1535178
16/06/2023 4,028.00p 4,071.61p 4,016.50p 4,059.50p 11813623
15/06/2023 3,975.50p 4,033.50p 3,969.00p 4,021.00p 6489386
14/06/2023 3,973.00p 3,982.50p 3,947.50p 3,967.50p 3320262
13/06/2023 3,992.00p 3,999.50p 3,934.50p 3,965.50p 3709903
12/06/2023 3,993.50p 4,003.50p 3,979.50p 3,996.00p 2231438
09/06/2023 4,022.50p 4,022.50p 3,946.29p 3,970.00p 3090563
08/06/2023 4,008.50p 4,026.50p 3,991.25p 3,999.50p 4163059
07/06/2023 4,039.50p 4,069.00p 4,017.00p 4,025.00p 1950768
06/06/2023 4,044.50p 4,064.59p 4,039.00p 4,044.50p 2151008
05/06/2023 4,089.50p 4,104.50p 4,053.50p 4,071.00p 2277374
02/06/2023 4,026.00p 4,056.50p 4,019.50p 4,056.50p 4381711
01/06/2023 4,046.00p 4,062.00p 4,017.00p 4,018.00p 4114396
31/05/2023 4,011.00p 4,081.50p 4,008.50p 4,029.00p 9617824
30/05/2023 4,163.50p 4,168.00p 4,030.50p 4,045.00p 3122594
26/05/2023 4,156.50p 4,178.50p 4,137.50p 4,169.00p 2035180
25/05/2023 4,175.50p 4,175.50p 4,131.50p 4,167.50p 2305630
24/05/2023 4,188.00p 4,197.50p 4,134.00p 4,172.00p 2866519
23/05/2023 4,217.50p 4,236.50p 4,209.50p 4,216.00p 2488187
22/05/2023 4,280.50p 4,291.00p 4,224.50p 4,229.00p 2454713
19/05/2023 4,272.00p 4,293.00p 4,261.50p 4,271.00p 2854705
18/05/2023 4,290.00p 4,315.00p 4,262.08p 4,265.00p 2436228
17/05/2023 4,330.00p 4,366.50p 4,300.50p 4,315.00p 2490388
16/05/2023 4,338.50p 4,361.40p 4,325.50p 4,343.00p 2199944
15/05/2023 4,371.00p 4,378.00p 4,326.00p 4,334.00p 1434250
12/05/2023 4,345.00p 4,366.85p 4,316.00p 4,353.50p 2445384
11/05/2023 4,294.50p 4,347.50p 4,294.50p 4,339.50p 2284347
10/05/2023 4,346.00p 4,350.00p 4,266.50p 4,292.50p 2458705
09/05/2023 4,399.00p 4,407.50p 4,351.50p 4,368.50p 3160592
05/05/2023 4,414.50p 4,440.50p 4,380.34p 4,399.00p 2271740
04/05/2023 4,428.00p 4,428.37p 4,392.50p 4,406.00p 2994877
03/05/2023 4,456.00p 4,479.50p 4,433.00p 4,437.50p 2409739
02/05/2023 4,440.00p 4,466.10p 4,411.50p 4,443.50p 3167592
28/04/2023 4,475.00p 4,483.25p 4,423.50p 4,436.50p 4379977
27/04/2023 4,430.50p 4,466.00p 4,418.00p 4,431.50p 2794980
26/04/2023 4,412.50p 4,418.35p 4,371.50p 4,371.50p 3233421
25/04/2023 4,371.50p 4,418.75p 4,365.00p 4,416.00p 2042985
24/04/2023 4,393.00p 4,398.00p 4,368.50p 4,388.00p 4633950
21/04/2023 4,365.00p 4,421.00p 4,365.00p 4,392.00p 2688662
20/04/2023 4,342.00p 4,365.00p 4,325.00p 4,362.00p 2154872
19/04/2023 4,331.50p 4,360.00p 4,325.50p 4,341.50p 2261910
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

*Close Price adjusted for both dividends and splits