Unilever (ULVR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
24/02/2022 3,735.00p 3,749.00p 3,633.50p 3,634.00p 5241293
23/02/2022 3,772.50p 3,857.00p 3,772.50p 3,844.00p 2876369
22/02/2022 3,821.00p 3,870.50p 3,774.50p 3,793.00p 6122546
21/02/2022 3,868.00p 3,875.00p 3,836.50p 3,850.00p 4249032
18/02/2022 3,810.00p 3,863.00p 3,808.50p 3,857.50p 5836380
17/02/2022 3,810.00p 3,829.50p 3,757.00p 3,799.50p 3669557
16/02/2022 3,817.50p 3,844.00p 3,802.00p 3,818.00p 2327589
15/02/2022 3,848.00p 3,866.29p 3,802.50p 3,835.00p 3283274
14/02/2022 3,893.50p 3,897.50p 3,786.00p 3,810.00p 4991842
11/02/2022 3,762.50p 3,935.50p 3,762.50p 3,914.50p 9766518
10/02/2022 3,708.00p 3,813.00p 3,667.50p 3,779.00p 8013778
09/02/2022 3,886.50p 3,903.50p 3,814.50p 3,828.50p 2934992
08/02/2022 3,862.50p 3,885.50p 3,854.00p 3,876.50p 2397374
07/02/2022 3,801.50p 3,874.50p 3,797.00p 3,858.50p 11034854
04/02/2022 3,801.50p 3,828.50p 3,794.50p 3,815.00p 3117069
03/02/2022 3,786.50p 3,819.50p 3,772.50p 3,803.50p 3234141
02/02/2022 3,762.50p 3,802.50p 3,724.50p 3,782.50p 2902033
01/02/2022 3,794.50p 3,814.00p 3,743.50p 3,749.00p 2443576
31/01/2022 3,807.50p 3,830.00p 3,768.50p 3,787.50p 3233063
28/01/2022 3,834.50p 3,835.60p 3,750.50p 3,786.50p 6822484
27/01/2022 3,820.00p 3,882.00p 3,799.50p 3,847.50p 4333433
26/01/2022 3,920.00p 3,946.50p 3,823.00p 3,831.00p 4823744
25/01/2022 3,928.00p 3,964.50p 3,894.50p 3,936.00p 5395341
24/01/2022 3,882.50p 3,978.00p 3,840.00p 3,943.50p 11820277
21/01/2022 3,622.00p 3,691.00p 3,620.00p 3,675.00p 4397080
20/01/2022 3,721.50p 3,746.50p 3,644.00p 3,655.50p 6767616
19/01/2022 3,450.00p 3,675.50p 3,450.00p 3,675.50p 9741088
18/01/2022 3,652.00p 3,659.00p 3,504.86p 3,516.50p 12731287
17/01/2022 3,778.50p 3,788.50p 3,602.00p 3,662.00p 16198125
14/01/2022 3,884.00p 3,936.50p 3,871.00p 3,936.50p 2040975
13/01/2022 3,893.00p 3,913.20p 3,872.50p 3,903.00p 1920840
12/01/2022 3,958.00p 3,958.50p 3,891.00p 3,902.00p 2492745
11/01/2022 3,941.50p 3,966.00p 3,907.50p 3,942.00p 2346160
10/01/2022 3,950.00p 3,976.00p 3,916.00p 3,966.50p 3843328
07/01/2022 3,900.00p 3,934.50p 3,897.50p 3,934.50p 2562341
06/01/2022 3,927.50p 3,946.86p 3,903.86p 3,917.50p 2577690
05/01/2022 3,979.00p 3,985.00p 3,942.00p 3,959.00p 1751201
04/01/2022 3,957.50p 3,998.00p 3,951.00p 3,996.00p 2891272
31/12/2021 3,946.50p 3,960.50p 3,922.50p 3,945.50p 937483
30/12/2021 3,982.00p 3,982.00p 3,961.00p 3,966.50p 1144934
29/12/2021 3,982.00p 4,004.24p 3,963.50p 3,971.00p 1735953
24/12/2021 3,948.50p 3,965.00p 3,947.00p 3,952.50p 346953
23/12/2021 3,916.00p 3,953.50p 3,909.50p 3,953.00p 2593376
22/12/2021 3,935.50p 3,939.29p 3,889.50p 3,926.00p 1960602
21/12/2021 3,987.50p 3,992.00p 3,925.00p 3,940.50p 2231445
20/12/2021 3,958.50p 3,989.50p 3,932.50p 3,981.50p 3738347
17/12/2021 3,995.00p 4,011.50p 3,965.50p 3,982.00p 7643157
16/12/2021 3,983.00p 4,000.00p 3,949.50p 3,982.50p 3001846
15/12/2021 4,010.50p 4,023.50p 3,958.50p 3,969.50p 2750512
14/12/2021 4,028.00p 4,053.50p 4,004.50p 4,021.50p 2744151
13/12/2021 4,010.50p 4,021.50p 3,985.50p 4,021.50p 3869839
10/12/2021 3,989.00p 4,027.00p 3,980.00p 4,015.50p 1937887
09/12/2021 3,995.50p 3,995.50p 3,961.50p 3,982.00p 2172052
08/12/2021 3,958.00p 3,996.50p 3,951.50p 3,953.50p 3795924
07/12/2021 3,960.00p 3,968.50p 3,919.50p 3,953.00p 3575868
06/12/2021 3,909.50p 3,934.00p 3,878.00p 3,927.00p 2896521
03/12/2021 3,883.00p 3,895.00p 3,864.00p 3,879.00p 3195319
02/12/2021 3,832.00p 3,905.00p 3,828.00p 3,872.00p 3915278
01/12/2021 3,839.00p 3,873.00p 3,810.00p 3,854.50p 4882648
30/11/2021 3,919.50p 3,928.00p 3,859.00p 3,859.00p 8998153
29/11/2021 3,931.50p 3,951.00p 3,898.41p 3,921.00p 4516599
26/11/2021 3,918.00p 3,964.00p 3,888.50p 3,951.50p 5195671
25/11/2021 3,910.00p 3,984.00p 3,901.50p 3,974.00p 2681317
24/11/2021 3,904.00p 3,914.50p 3,877.00p 3,908.50p 4615068
23/11/2021 3,843.00p 3,907.00p 3,842.32p 3,902.50p 2865276
22/11/2021 3,831.50p 3,877.50p 3,827.50p 3,858.00p 2508604
19/11/2021 3,801.00p 3,874.50p 3,792.00p 3,849.00p 3951317
18/11/2021 3,850.50p 3,867.00p 3,823.00p 3,823.00p 2453921
17/11/2021 3,857.50p 3,872.14p 3,824.83p 3,855.50p 2685912
16/11/2021 3,886.50p 3,903.28p 3,852.00p 3,874.50p 3003603
15/11/2021 3,915.00p 3,920.50p 3,850.30p 3,907.50p 2175111
12/11/2021 3,900.00p 3,936.00p 3,898.50p 3,915.50p 1990165
11/11/2021 3,927.50p 3,947.00p 3,905.50p 3,919.00p 2744596
10/11/2021 3,912.50p 3,923.00p 3,885.00p 3,918.00p 2252617
09/11/2021 3,881.50p 3,914.00p 3,851.74p 3,907.50p 2670764
08/11/2021 3,909.00p 3,909.00p 3,862.50p 3,880.00p 2521100
05/11/2021 3,901.50p 3,932.00p 3,894.17p 3,900.00p 3039094
04/11/2021 3,912.50p 3,946.50p 3,880.50p 3,900.00p 5969805
03/11/2021 3,944.00p 3,960.50p 3,928.00p 3,944.50p 1951248
02/11/2021 3,935.00p 3,967.00p 3,907.50p 3,959.00p 1806661
01/11/2021 3,945.00p 3,950.00p 3,899.50p 3,929.50p 2093869
29/10/2021 3,889.50p 3,915.50p 3,858.00p 3,912.00p 3237040
28/10/2021 3,884.00p 3,911.00p 3,877.00p 3,900.00p 2155335
27/10/2021 3,921.00p 3,937.25p 3,892.00p 3,893.00p 2210800
26/10/2021 3,903.50p 3,924.00p 3,886.50p 3,918.00p 1919275
25/10/2021 3,900.00p 3,928.00p 3,871.00p 3,879.50p 2204195
22/10/2021 3,880.50p 3,915.29p 3,867.50p 3,893.00p 1816330
21/10/2021 3,870.00p 3,948.50p 3,831.50p 3,863.50p 3722490
20/10/2021 3,816.50p 3,846.50p 3,806.00p 3,819.00p 2052110
19/10/2021 3,840.00p 3,840.50p 3,780.00p 3,787.00p 3134000
18/10/2021 3,833.00p 3,856.83p 3,822.00p 3,838.50p 2210238
15/10/2021 3,875.00p 3,879.00p 3,807.76p 3,853.50p 3354878
14/10/2021 3,880.50p 3,883.00p 3,852.50p 3,880.00p 2144882
13/10/2021 3,833.50p 3,882.00p 3,816.00p 3,865.50p 3853016
12/10/2021 3,847.00p 3,863.30p 3,828.50p 3,851.50p 1951510
11/10/2021 3,851.00p 3,873.50p 3,831.30p 3,865.00p 1906690
08/10/2021 3,875.00p 3,889.50p 3,842.50p 3,866.50p 2489720
07/10/2021 3,896.00p 3,925.00p 3,874.00p 3,874.00p 2336231
06/10/2021 3,891.50p 3,900.00p 3,836.50p 3,878.00p 3069480
05/10/2021 3,950.00p 3,961.00p 3,916.83p 3,918.50p 2220490
04/10/2021 3,972.00p 3,977.00p 3,917.50p 3,948.50p 2839661
01/10/2021 3,994.00p 4,048.50p 3,971.50p 3,973.00p 2702389
30/09/2021 4,078.00p 4,081.50p 4,004.50p 4,005.00p 3299402
29/09/2021 4,042.00p 4,074.50p 4,027.10p 4,063.50p 2977100
28/09/2021 3,957.50p 4,042.50p 3,948.50p 4,012.50p 3083423
27/09/2021 4,005.00p 4,008.00p 3,956.58p 3,965.00p 2362399
24/09/2021 3,988.50p 4,009.50p 3,977.00p 3,990.00p 2094907
23/09/2021 4,026.00p 4,028.50p 3,991.00p 3,991.00p 1729429
22/09/2021 4,008.00p 4,048.50p 4,002.50p 4,019.50p 2173220
21/09/2021 3,988.00p 4,035.00p 3,969.50p 4,013.00p 2239677
20/09/2021 3,925.00p 3,997.00p 3,916.50p 3,988.00p 4977107
17/09/2021 3,970.50p 3,976.50p 3,915.00p 3,918.00p 7193983
16/09/2021 3,935.00p 3,971.66p 3,926.29p 3,946.00p 2974221
15/09/2021 4,001.50p 4,014.50p 3,969.00p 3,969.00p 3141461
14/09/2021 3,999.00p 4,045.50p 3,990.00p 4,007.50p 2382898
13/09/2021 3,961.50p 4,010.70p 3,960.00p 3,998.00p 2008248
10/09/2021 3,964.00p 3,978.32p 3,942.50p 3,959.00p 2064229
09/09/2021 4,007.50p 4,029.50p 3,965.50p 3,965.50p 2197466
08/09/2021 3,977.50p 4,032.00p 3,940.00p 4,022.50p 3304942
07/09/2021 4,001.00p 4,005.50p 3,978.95p 3,989.00p 2007402
06/09/2021 3,993.00p 4,009.50p 3,967.50p 4,002.00p 1468049
03/09/2021 3,969.00p 4,018.50p 3,952.50p 3,978.00p 2742570
02/09/2021 4,011.50p 4,012.50p 3,924.50p 3,961.00p 3752527
01/09/2021 4,047.50p 4,070.50p 4,030.50p 4,044.00p 2273651
31/08/2021 4,054.50p 4,066.00p 4,017.00p 4,046.00p 3525904
27/08/2021 4,069.00p 4,071.50p 4,045.00p 4,045.00p 1728471
26/08/2021 4,023.00p 4,072.00p 4,008.50p 4,062.50p 1802341
25/08/2021 4,077.00p 4,088.50p 4,026.50p 4,040.00p 1840464
24/08/2021 4,105.50p 4,119.00p 4,051.50p 4,082.50p 2574675
23/08/2021 4,144.50p 4,149.50p 4,095.50p 4,115.50p 1922108
20/08/2021 4,117.00p 4,154.00p 4,079.50p 4,135.50p 1826195
19/08/2021 4,080.50p 4,109.00p 4,053.50p 4,108.00p 1513647
18/08/2021 4,159.00p 4,169.00p 4,098.50p 4,101.50p 1555826
17/08/2021 4,119.50p 4,163.50p 4,099.00p 4,163.50p 1886688
16/08/2021 4,149.50p 4,164.00p 4,081.50p 4,130.00p 1962497
13/08/2021 4,140.50p 4,170.50p 4,137.00p 4,159.00p 1638233
12/08/2021 4,130.00p 4,165.00p 4,123.40p 4,130.00p 1754812
11/08/2021 4,123.00p 4,147.20p 4,112.50p 4,136.50p 1847598
10/08/2021 4,130.50p 4,136.50p 4,101.50p 4,107.00p 2618868
09/08/2021 4,092.00p 4,129.00p 4,072.19p 4,124.50p 1642215
06/08/2021 4,101.50p 4,105.81p 4,076.00p 4,092.00p 2155349
05/08/2021 4,111.00p 4,134.50p 4,094.00p 4,100.00p 1922204
04/08/2021 4,164.00p 4,182.50p 4,124.50p 4,124.50p 2042051
03/08/2021 4,130.50p 4,185.00p 4,124.00p 4,155.50p 1969725
02/08/2021 4,171.00p 4,171.00p 4,094.00p 4,133.00p 2078836
30/07/2021 4,095.00p 4,160.50p 4,086.00p 4,151.00p 3291252
29/07/2021 4,055.00p 4,113.50p 4,038.50p 4,107.00p 2738271
28/07/2021 4,043.00p 4,071.74p 4,037.50p 4,049.50p 2963665
27/07/2021 4,011.50p 4,092.50p 3,986.00p 4,051.50p 2919890
26/07/2021 4,111.50p 4,141.50p 4,030.50p 4,031.00p 3780899
23/07/2021 4,035.00p 4,147.50p 4,019.68p 4,144.00p 3194498
22/07/2021 4,190.00p 4,194.75p 4,031.00p 4,050.50p 7016525
21/07/2021 4,330.00p 4,354.00p 4,298.50p 4,303.00p 3003584
20/07/2021 4,369.00p 4,388.00p 4,316.50p 4,321.50p 3923338
19/07/2021 4,356.50p 4,369.00p 4,312.50p 4,346.00p 2428316
16/07/2021 4,318.00p 4,359.00p 4,301.25p 4,358.00p 2808032
15/07/2021 4,300.00p 4,342.00p 4,277.50p 4,286.50p 1953134
14/07/2021 4,322.50p 4,330.00p 4,273.00p 4,305.00p 2070726
13/07/2021 4,309.00p 4,342.50p 4,290.00p 4,340.50p 1318504
12/07/2021 4,275.50p 4,309.50p 4,266.00p 4,307.50p 2467227
09/07/2021 4,315.50p 4,327.00p 4,273.69p 4,295.00p 2241551
08/07/2021 4,340.50p 4,343.69p 4,277.00p 4,297.00p 2293408
07/07/2021 4,296.50p 4,364.00p 4,272.50p 4,360.00p 1946620
06/07/2021 4,239.50p 4,292.00p 4,239.00p 4,292.00p 2081045
05/07/2021 4,257.50p 4,264.50p 4,231.15p 4,264.50p 1171346
02/07/2021 4,274.00p 4,288.00p 4,249.77p 4,270.00p 1770856
01/07/2021 4,232.00p 4,273.69p 4,226.00p 4,261.00p 2140808
30/06/2021 4,264.00p 4,275.50p 4,219.00p 4,230.50p 3146202
29/06/2021 4,300.00p 4,300.00p 4,269.50p 4,274.50p 1341546
28/06/2021 4,263.00p 4,286.00p 4,245.00p 4,284.00p 1999650
25/06/2021 4,250.00p 4,267.00p 4,225.00p 4,259.00p 2247045
24/06/2021 4,269.50p 4,302.00p 4,248.50p 4,248.50p 3268771
23/06/2021 4,300.50p 4,325.00p 4,261.50p 4,261.50p 2518509
22/06/2021 4,300.00p 4,337.50p 4,295.00p 4,314.50p 2223684
21/06/2021 4,295.50p 4,349.85p 4,284.81p 4,304.50p 1794631
18/06/2021 4,360.50p 4,374.50p 4,286.50p 4,307.00p 8721072
17/06/2021 4,312.50p 4,359.00p 4,293.14p 4,352.00p 2453595
16/06/2021 4,328.00p 4,382.00p 4,325.50p 4,347.00p 2417068
15/06/2021 4,317.50p 4,360.59p 4,311.47p 4,337.50p 2532979
14/06/2021 4,290.00p 4,312.00p 4,267.50p 4,295.00p 2103443
11/06/2021 4,275.00p 4,291.00p 4,259.81p 4,273.50p 2122600
10/06/2021 4,264.00p 4,304.00p 4,255.50p 4,280.50p 2627966
09/06/2021 4,273.50p 4,291.37p 4,259.50p 4,276.00p 2313635
08/06/2021 4,276.00p 4,306.50p 4,269.50p 4,277.00p 2470058
07/06/2021 4,288.50p 4,288.50p 4,253.50p 4,266.00p 1766637
04/06/2021 4,280.00p 4,303.50p 4,249.50p 4,273.00p 1625152
03/06/2021 4,248.00p 4,276.00p 4,226.00p 4,268.00p 1917320
02/06/2021 4,241.50p 4,372.22p 4,232.50p 4,250.00p 1906816
01/06/2021 4,238.00p 4,264.50p 4,203.50p 4,240.00p 2231747
28/05/2021 4,190.00p 4,247.00p 4,175.50p 4,226.50p 3854267
27/05/2021 4,293.50p 4,302.00p 4,190.00p 4,190.00p 10286305
26/05/2021 4,314.50p 4,345.50p 4,300.50p 4,303.50p 3191723
25/05/2021 4,272.50p 4,308.50p 4,268.00p 4,306.50p 2758274
24/05/2021 4,290.50p 4,304.00p 4,268.50p 4,270.50p 2096343
21/05/2021 4,289.50p 4,301.50p 4,256.50p 4,277.50p 2857004
20/05/2021 4,274.50p 4,296.50p 4,256.50p 4,296.50p 2207869
19/05/2021 4,265.50p 4,303.00p 4,229.50p 4,281.50p 2456145
18/05/2021 4,326.00p 4,327.00p 4,279.00p 4,279.00p 2503989
17/05/2021 4,300.00p 4,327.00p 4,284.00p 4,310.50p 1717460
14/05/2021 4,300.00p 4,335.50p 4,215.80p 4,294.00p 2241054

*Close Price adjusted for both dividends and splits