Unilever (ULVR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
25/11/2020 4,345.00p 4,573.00p 4,322.00p 4,560.00p 5424222
24/11/2020 4,388.00p 4,400.86p 4,323.00p 4,340.00p 3577643
23/11/2020 4,458.00p 4,465.95p 4,351.00p 4,367.00p 3484555
20/11/2020 4,464.00p 4,490.00p 4,440.00p 4,456.00p 2633004
19/11/2020 4,486.00p 4,528.00p 4,453.00p 4,463.00p 2403531
18/11/2020 4,506.00p 4,576.00p 4,500.00p 4,522.00p 2436503
17/11/2020 4,602.00p 4,649.00p 4,554.00p 4,565.00p 2933559
16/11/2020 4,779.00p 4,779.00p 4,640.00p 4,642.00p 2464513
13/11/2020 4,788.00p 4,788.00p 4,747.00p 4,749.00p 1620144
12/11/2020 4,770.00p 4,834.00p 4,764.00p 4,797.00p 1863235
11/11/2020 4,672.00p 4,810.00p 4,666.00p 4,783.00p 2226959
10/11/2020 4,676.00p 4,735.00p 4,631.00p 4,681.00p 2833476
09/11/2020 4,735.00p 4,863.00p 4,703.36p 4,718.00p 2780962
06/11/2020 4,632.00p 4,707.00p 4,609.00p 4,689.00p 1863558
05/11/2020 4,689.00p 4,745.00p 4,652.00p 4,668.00p 2189363
04/11/2020 4,528.00p 4,666.00p 4,497.00p 4,663.00p 2217426
03/11/2020 4,482.00p 4,554.00p 4,458.00p 4,553.00p 2354811
02/11/2020 4,408.00p 4,489.00p 4,383.00p 4,479.00p 1997093
30/10/2020 4,418.00p 4,427.58p 4,372.00p 4,404.00p 2916935
29/10/2020 4,465.00p 4,508.00p 4,415.00p 4,463.00p 1853233
28/10/2020 4,653.00p 4,665.00p 4,476.00p 4,541.00p 2614295
27/10/2020 4,665.00p 4,704.00p 4,602.00p 4,689.00p 2478611
26/10/2020 4,655.00p 4,701.02p 4,619.00p 4,646.00p 1707080
23/10/2020 4,693.00p 4,744.00p 4,659.79p 4,694.00p 1619089
22/10/2020 4,721.00p 4,767.00p 4,681.00p 4,721.00p 1914624
21/10/2020 4,849.00p 4,852.00p 4,692.00p 4,703.00p 1977815
20/10/2020 4,793.00p 4,864.00p 4,764.00p 4,836.00p 1620703
19/10/2020 4,877.00p 4,907.00p 4,797.00p 4,802.00p 1486833
16/10/2020 4,839.00p 4,883.00p 4,829.00p 4,866.00p 2184676
15/10/2020 4,857.00p 4,873.00p 4,800.00p 4,825.00p 2450247
14/10/2020 4,902.00p 4,944.00p 4,853.00p 4,892.00p 2371923
13/10/2020 4,832.00p 4,878.00p 4,809.00p 4,874.00p 1893262
12/10/2020 4,823.00p 4,861.00p 4,805.00p 4,851.00p 1356351
09/10/2020 4,813.00p 4,868.00p 4,780.00p 4,847.00p 3257901
08/10/2020 4,785.00p 4,825.00p 4,770.00p 4,813.00p 1783216
07/10/2020 4,791.00p 4,838.00p 4,768.00p 4,800.00p 1267907
06/10/2020 4,853.00p 4,853.00p 4,780.14p 4,794.00p 1694775
05/10/2020 4,861.00p 4,900.00p 4,829.00p 4,840.00p 1365599
02/10/2020 4,786.00p 4,842.00p 4,767.00p 4,842.00p 1807966
01/10/2020 4,809.00p 4,849.00p 4,768.00p 4,805.00p 1852723
30/09/2020 4,804.00p 4,837.00p 4,776.00p 4,776.00p 1481813
29/09/2020 4,804.00p 4,814.00p 4,756.00p 4,805.00p 1830812
28/09/2020 4,763.00p 4,829.00p 4,728.00p 4,811.00p 1637007
25/09/2020 4,739.00p 4,789.00p 4,709.00p 4,763.00p 1173137
24/09/2020 4,743.00p 4,799.00p 4,708.00p 4,728.00p 1692836
23/09/2020 4,766.00p 4,831.00p 4,748.00p 4,779.00p 2119948
22/09/2020 4,671.00p 4,765.00p 4,642.00p 4,735.00p 1219628
21/09/2020 4,706.00p 4,715.00p 4,632.00p 4,660.00p 1790379
18/09/2020 4,835.00p 4,835.00p 4,731.00p 4,740.00p 3049255
17/09/2020 4,772.00p 4,832.32p 4,734.64p 4,820.00p 1486853
16/09/2020 4,848.00p 4,866.00p 4,791.00p 4,803.00p 1242574
15/09/2020 4,804.00p 4,876.00p 4,790.00p 4,852.00p 1302218
14/09/2020 4,850.00p 4,870.00p 4,793.33p 4,803.00p 1083269
11/09/2020 4,788.00p 4,868.00p 4,767.00p 4,832.00p 1563637
10/09/2020 4,748.00p 4,792.00p 4,715.00p 4,784.00p 1630592
09/09/2020 4,600.00p 4,777.00p 4,600.00p 4,743.00p 2583529
08/09/2020 4,526.00p 4,579.00p 4,517.00p 4,568.00p 1525564
07/09/2020 4,433.00p 4,532.00p 4,422.00p 4,518.00p 863202
04/09/2020 4,480.00p 4,506.00p 4,403.00p 4,426.00p 1595427
03/09/2020 4,543.00p 4,591.00p 4,495.00p 4,517.00p 1402643
02/09/2020 4,437.00p 4,542.74p 4,431.00p 4,533.00p 1212678
01/09/2020 4,466.00p 4,476.00p 4,374.00p 4,426.00p 2177844
28/08/2020 4,563.00p 4,575.00p 4,452.00p 4,460.00p 1496287
27/08/2020 4,561.00p 4,616.00p 4,535.00p 4,565.00p 986564
26/08/2020 4,540.00p 4,551.00p 4,500.00p 4,546.00p 851654
25/08/2020 4,583.00p 4,623.00p 4,548.00p 4,548.00p 938834
24/08/2020 4,546.00p 4,609.00p 4,536.00p 4,581.00p 1116850
21/08/2020 4,527.00p 4,538.00p 4,456.00p 4,509.00p 1270487
20/08/2020 4,548.00p 4,563.00p 4,516.00p 4,541.00p 1218337
19/08/2020 4,502.00p 4,569.00p 4,476.00p 4,561.00p 1544412
18/08/2020 4,521.00p 4,552.00p 4,492.00p 4,509.00p 1841406
17/08/2020 4,535.00p 4,556.00p 4,498.00p 4,550.00p 1575672
14/08/2020 4,556.00p 4,563.00p 4,467.00p 4,541.00p 1376674
13/08/2020 4,578.00p 4,603.07p 4,550.37p 4,583.00p 1286785
12/08/2020 4,485.00p 4,601.00p 4,470.00p 4,589.00p 1828109
11/08/2020 4,520.00p 4,576.82p 4,468.00p 4,485.00p 1494754
10/08/2020 4,542.00p 4,575.00p 4,510.00p 4,520.00p 1658102
07/08/2020 4,553.00p 4,573.00p 4,529.00p 4,539.00p 1911083
06/08/2020 4,610.00p 4,610.00p 4,530.00p 4,577.00p 2633795
05/08/2020 4,696.00p 4,718.00p 4,649.00p 4,663.00p 1192655
04/08/2020 4,661.00p 4,688.00p 4,631.00p 4,667.00p 1462891
03/08/2020 4,560.00p 4,709.00p 4,560.00p 4,664.00p 1572203
31/07/2020 4,579.00p 4,650.00p 4,568.00p 4,573.00p 2641992
30/07/2020 4,732.00p 4,754.00p 4,585.00p 4,653.00p 1821873
29/07/2020 4,718.00p 4,794.00p 4,715.00p 4,758.00p 1524856
28/07/2020 4,680.00p 4,699.00p 4,622.00p 4,689.00p 1761954
27/07/2020 4,668.00p 4,740.00p 4,664.00p 4,700.00p 1773670
24/07/2020 4,652.00p 4,739.00p 4,619.00p 4,678.00p 2608708
23/07/2020 4,638.00p 4,748.00p 4,590.00p 4,671.00p 3867416
22/07/2020 4,339.00p 4,374.00p 4,299.00p 4,330.00p 2856214
21/07/2020 4,337.00p 4,383.00p 4,309.00p 4,351.00p 1403241
20/07/2020 4,380.00p 4,393.00p 4,333.00p 4,339.00p 1088692
17/07/2020 4,331.00p 4,389.00p 4,315.00p 4,376.00p 1502819
16/07/2020 4,306.00p 4,333.00p 4,272.00p 4,311.00p 1244401
15/07/2020 4,317.00p 4,375.64p 4,316.00p 4,348.00p 1645669
14/07/2020 4,298.00p 4,320.00p 4,271.00p 4,306.00p 1731558
13/07/2020 4,221.00p 4,283.00p 4,221.00p 4,283.00p 1308378
10/07/2020 4,152.00p 4,223.00p 4,152.00p 4,193.00p 1642224
09/07/2020 4,238.00p 4,260.00p 4,213.00p 4,215.00p 1286421
08/07/2020 4,274.00p 4,288.00p 4,234.36p 4,249.00p 1756404
07/07/2020 4,317.00p 4,343.00p 4,262.00p 4,262.00p 1227281
06/07/2020 4,361.00p 4,396.00p 4,336.00p 4,352.00p 1098247
03/07/2020 4,424.00p 4,427.00p 4,309.00p 4,318.00p 1003170
02/07/2020 4,348.00p 4,421.00p 4,324.00p 4,421.00p 1497082
01/07/2020 4,338.00p 4,366.00p 4,283.00p 4,338.00p 1703623
30/06/2020 4,418.00p 4,457.00p 4,354.00p 4,355.00p 2493592
29/06/2020 4,473.00p 4,473.00p 4,404.00p 4,443.00p 1778920
26/06/2020 4,455.00p 4,555.00p 4,454.00p 4,519.00p 1541245
25/06/2020 4,460.00p 4,495.00p 4,417.95p 4,464.00p 1616076
24/06/2020 4,518.00p 4,534.00p 4,468.00p 4,480.00p 2000327
23/06/2020 4,541.00p 4,557.00p 4,508.00p 4,542.00p 1576296
22/06/2020 4,581.00p 4,629.00p 4,534.00p 4,540.00p 1886728
19/06/2020 4,520.00p 4,635.00p 4,520.00p 4,632.00p 3998035
18/06/2020 4,480.00p 4,529.19p 4,462.00p 4,507.00p 2487454
17/06/2020 4,420.00p 4,507.08p 4,409.73p 4,502.00p 2800442
16/06/2020 4,334.00p 4,418.00p 4,292.00p 4,418.00p 2621984
15/06/2020 4,257.00p 4,300.00p 4,174.00p 4,290.00p 2196519
12/06/2020 4,333.00p 4,347.00p 4,236.00p 4,304.00p 3096419
11/06/2020 4,336.00p 4,469.31p 4,301.00p 4,336.00p 4818029
10/06/2020 4,305.00p 4,403.25p 4,296.00p 4,378.00p 1999061
09/06/2020 4,385.00p 4,438.00p 4,321.00p 4,334.00p 2549544
08/06/2020 4,382.00p 4,411.00p 4,319.00p 4,394.00p 2070012
05/06/2020 4,398.00p 4,419.00p 4,359.63p 4,409.00p 1587290
04/06/2020 4,362.00p 4,432.00p 4,351.00p 4,400.00p 2047877
03/06/2020 4,316.00p 4,410.00p 4,300.00p 4,399.00p 1630097
02/06/2020 4,311.00p 4,336.00p 4,292.40p 4,308.00p 1702193
01/06/2020 4,354.00p 4,361.14p 4,293.00p 4,316.00p 1188188
29/05/2020 4,300.00p 4,372.00p 4,256.00p 4,332.00p 6893087
28/05/2020 4,206.00p 4,330.00p 4,195.00p 4,330.00p 2361151
27/05/2020 4,125.00p 4,203.00p 4,070.40p 4,200.00p 3068393
26/05/2020 4,181.00p 4,193.00p 4,088.00p 4,122.00p 1991327
22/05/2020 4,084.00p 4,129.00p 4,051.00p 4,115.00p 1935448
21/05/2020 4,156.00p 4,167.14p 4,124.00p 4,124.00p 2869921
20/05/2020 4,108.00p 4,179.00p 4,106.00p 4,167.00p 2416744
19/05/2020 4,269.00p 4,285.00p 4,119.00p 4,119.00p 2390036
18/05/2020 4,185.00p 4,241.24p 4,163.00p 4,230.00p 1296502
15/05/2020 4,112.00p 4,150.00p 4,086.00p 4,131.00p 1835223
14/05/2020 4,141.00p 4,169.00p 4,085.32p 4,109.00p 2950977
13/05/2020 4,188.00p 4,245.00p 4,159.00p 4,214.00p 2454658
12/05/2020 4,147.00p 4,229.00p 4,136.00p 4,229.00p 2379767
11/05/2020 4,117.00p 4,175.00p 4,093.00p 4,173.00p 2275395
07/05/2020 3,999.00p 4,083.00p 3,981.00p 4,083.00p 2236367
06/05/2020 4,044.00p 4,069.00p 4,011.00p 4,018.00p 1317030
05/05/2020 4,049.00p 4,053.00p 3,997.00p 4,028.00p 2121173
04/05/2020 4,066.00p 4,094.00p 4,009.18p 4,054.00p 1859966
01/05/2020 4,050.00p 4,124.63p 4,026.00p 4,099.00p 962709
30/04/2020 4,138.00p 4,195.00p 4,082.00p 4,102.00p 3540973
29/04/2020 4,063.00p 4,119.00p 4,035.00p 4,104.00p 1927382
28/04/2020 4,108.00p 4,126.00p 4,047.00p 4,071.00p 2299123
27/04/2020 4,124.00p 4,157.95p 4,083.00p 4,102.00p 1488383
24/04/2020 4,106.00p 4,152.00p 4,074.00p 4,092.00p 1933065
23/04/2020 4,075.00p 4,197.00p 3,999.00p 4,167.00p 3546617
22/04/2020 4,230.00p 4,269.68p 4,211.00p 4,243.00p 2104348
21/04/2020 4,280.00p 4,327.00p 4,187.00p 4,200.00p 2592072
20/04/2020 4,151.00p 4,303.00p 4,151.00p 4,303.00p 2139612
17/04/2020 4,229.00p 4,240.00p 4,095.00p 4,115.00p 3007588
16/04/2020 4,122.00p 4,150.20p 4,070.00p 4,130.00p 2741571
15/04/2020 4,171.00p 4,264.51p 4,105.00p 4,136.00p 2424290
14/04/2020 4,127.00p 4,213.00p 4,090.00p 4,197.00p 2290305
09/04/2020 4,101.00p 4,152.00p 4,030.00p 4,124.00p 2079937
08/04/2020 4,081.00p 4,121.00p 4,039.00p 4,091.00p 2383458
07/04/2020 4,183.00p 4,221.00p 4,121.00p 4,163.00p 2447457
06/04/2020 4,116.00p 4,165.00p 4,096.00p 4,136.00p 1809495
03/04/2020 4,044.00p 4,072.00p 4,004.00p 4,037.00p 2422135
02/04/2020 3,994.00p 4,043.00p 3,953.00p 4,043.00p 2719785
01/04/2020 3,974.00p 4,013.00p 3,907.00p 3,994.00p 3196769
31/03/2020 4,135.00p 4,135.00p 3,984.00p 4,075.50p 3982550
30/03/2020 3,928.00p 4,016.00p 3,842.00p 4,016.00p 2977276
27/03/2020 3,938.50p 3,977.00p 3,845.00p 3,931.50p 3396693
26/03/2020 3,938.50p 4,023.50p 3,885.00p 4,023.50p 4436559
25/03/2020 4,016.50p 4,081.05p 3,900.00p 3,977.50p 4654187
24/03/2020 3,958.00p 3,997.50p 3,840.00p 3,997.50p 4746879
23/03/2020 3,937.00p 4,168.50p 3,884.00p 3,932.50p 4285390
20/03/2020 4,464.00p 4,531.01p 4,026.00p 4,138.50p 6040170
19/03/2020 4,208.50p 4,409.50p 4,042.50p 4,341.00p 6044787
18/03/2020 4,010.50p 4,299.00p 3,943.50p 4,103.00p 6028102
17/03/2020 3,847.50p 4,126.50p 3,759.50p 4,092.50p 7066719
16/03/2020 3,703.50p 3,804.50p 3,583.50p 3,726.00p 5711962
13/03/2020 3,937.50p 4,088.00p 3,783.50p 3,854.50p 5129171
12/03/2020 3,968.00p 3,995.50p 3,770.00p 3,851.50p 5955637
11/03/2020 4,165.50p 4,183.84p 4,056.50p 4,073.50p 3884362
10/03/2020 4,207.00p 4,251.00p 4,058.50p 4,078.00p 3700180
09/03/2020 4,170.00p 4,256.06p 4,132.50p 4,167.50p 4358674
06/03/2020 4,412.00p 4,491.50p 4,323.50p 4,352.00p 3260413
05/03/2020 4,485.00p 4,497.00p 4,416.50p 4,482.00p 2957004
04/03/2020 4,403.50p 4,460.50p 4,380.00p 4,459.50p 2344278
03/03/2020 4,336.50p 4,442.00p 4,308.50p 4,382.50p 3313248
02/03/2020 4,295.00p 4,334.50p 4,185.50p 4,320.00p 5480481
28/02/2020 4,230.00p 4,321.00p 4,094.91p 4,170.00p 6095077
27/02/2020 4,337.50p 4,415.00p 4,294.50p 4,321.00p 3282677
26/02/2020 4,368.50p 4,386.50p 4,298.50p 4,386.50p 2604706
25/02/2020 4,476.00p 4,492.00p 4,384.50p 4,392.50p 2369048
24/02/2020 4,544.00p 4,548.17p 4,428.50p 4,483.00p 2230399
21/02/2020 4,587.00p 4,600.50p 4,553.50p 4,593.00p 1695719
20/02/2020 4,603.50p 4,613.00p 4,552.50p 4,596.00p 1563606
19/02/2020 4,629.00p 4,656.50p 4,608.00p 4,625.00p 1839113
18/02/2020 4,620.00p 4,662.00p 4,609.50p 4,633.00p 1532505
17/02/2020 4,630.00p 4,646.78p 4,612.00p 4,630.00p 1031670
14/02/2020 4,623.00p 4,625.50p 4,590.00p 4,605.50p 1426634
13/02/2020 4,644.50p 4,730.00p 4,572.00p 4,612.00p 1892119

*Close Price adjusted for both dividends and splits