Unilever (ULVR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
13/05/2021 4,237.00p 4,247.00p 4,203.50p 4,276.50p 2095901
12/05/2021 4,225.00p 4,272.50p 4,212.00p 4,244.50p 2415836
11/05/2021 4,254.00p 4,273.50p 4,189.50p 4,220.50p 2842632
10/05/2021 4,244.00p 4,339.44p 4,232.14p 4,278.50p 3316116
07/05/2021 4,299.50p 4,314.29p 4,259.00p 4,273.00p 2543925
06/05/2021 4,224.00p 4,304.50p 4,223.00p 4,304.50p 3615972
05/05/2021 4,183.50p 4,245.00p 4,157.50p 4,221.50p 2491265
04/05/2021 4,247.50p 4,269.00p 4,195.00p 4,204.00p 3117992
30/04/2021 4,228.50p 4,262.16p 4,192.50p 4,231.50p 3152327
29/04/2021 4,132.50p 4,240.74p 4,130.00p 4,213.00p 4418499
28/04/2021 4,050.50p 4,100.50p 4,047.50p 4,077.50p 2333013
27/04/2021 4,075.50p 4,104.00p 4,045.00p 4,052.50p 2150103
26/04/2021 4,084.50p 4,104.86p 4,056.50p 4,086.00p 1578783
23/04/2021 4,110.00p 4,133.50p 4,072.00p 4,113.50p 2378091
22/04/2021 4,114.50p 4,214.64p 4,081.00p 4,131.50p 3847037
21/04/2021 4,130.50p 4,145.50p 4,100.08p 4,139.50p 2466187
20/04/2021 4,124.00p 4,145.50p 4,107.00p 4,128.00p 3978907
19/04/2021 4,149.00p 4,178.00p 4,116.00p 4,132.00p 2411196
16/04/2021 4,169.00p 4,177.36p 4,147.50p 4,164.00p 2911939
15/04/2021 4,121.00p 4,184.50p 4,110.00p 4,165.50p 2682402
14/04/2021 4,123.50p 4,145.00p 4,096.00p 4,119.00p 2248366
13/04/2021 4,128.50p 4,147.50p 4,106.00p 4,138.00p 1807501
12/04/2021 4,124.50p 4,140.00p 4,101.50p 4,135.50p 1682548
09/04/2021 4,161.50p 4,164.50p 4,113.73p 4,131.00p 2696239
08/04/2021 4,095.50p 4,168.50p 4,073.00p 4,166.00p 4181247
07/04/2021 4,092.50p 4,150.00p 4,090.00p 4,133.50p 2338618
06/04/2021 4,049.00p 4,095.50p 4,041.69p 4,088.50p 2289756
01/04/2021 4,075.00p 4,084.50p 4,016.00p 4,022.00p 2881861
31/03/2021 4,061.00p 4,104.00p 4,051.00p 4,056.00p 3350438
30/03/2021 4,115.00p 4,126.00p 4,052.00p 4,062.00p 2636008
29/03/2021 4,066.00p 4,102.00p 4,040.00p 4,098.00p 2640819
26/03/2021 4,061.00p 4,078.57p 4,023.00p 4,044.00p 2534351
25/03/2021 4,058.00p 4,110.00p 4,044.50p 4,060.00p 2660921
24/03/2021 4,078.00p 4,084.00p 4,024.00p 4,056.00p 2506334
23/03/2021 3,991.00p 4,085.00p 3,991.00p 4,074.00p 2910417
22/03/2021 3,958.00p 4,027.00p 3,929.28p 4,022.00p 3813261
19/03/2021 3,991.00p 4,015.00p 3,952.00p 3,952.00p 9228393
18/03/2021 4,016.00p 4,035.00p 3,984.00p 4,004.00p 2870778
17/03/2021 4,015.00p 4,039.00p 4,005.00p 4,025.00p 3492495
16/03/2021 3,987.00p 4,027.00p 3,963.00p 4,014.00p 3416270
15/03/2021 3,962.00p 4,008.00p 3,952.00p 3,973.00p 2780770
12/03/2021 3,918.00p 3,961.46p 3,907.03p 3,950.00p 2793134
11/03/2021 3,955.00p 3,956.00p 3,906.88p 3,916.00p 2901062
10/03/2021 3,905.00p 3,951.00p 3,892.00p 3,940.00p 2535406
09/03/2021 3,895.00p 3,939.00p 3,889.00p 3,917.00p 2874515
08/03/2021 3,879.00p 3,908.49p 3,837.00p 3,890.00p 4300976
05/03/2021 3,843.00p 3,903.00p 3,808.00p 3,891.00p 4113751
04/03/2021 3,811.00p 3,890.00p 3,802.00p 3,854.00p 3445530
03/03/2021 3,829.00p 3,853.00p 3,771.00p 3,812.00p 3310950
02/03/2021 3,790.00p 3,840.00p 3,778.00p 3,812.00p 2908445
01/03/2021 3,740.00p 3,794.74p 3,721.00p 3,774.00p 3034350
26/02/2021 3,827.00p 3,868.00p 3,730.00p 3,733.00p 6484032
25/02/2021 3,808.00p 3,840.00p 3,800.00p 3,821.00p 2759186
24/02/2021 3,905.00p 3,908.00p 3,811.00p 3,839.00p 4716381
23/02/2021 3,838.00p 3,920.00p 3,802.00p 3,920.00p 3894297
22/02/2021 3,883.00p 3,909.00p 3,828.84p 3,829.00p 3191804
19/02/2021 3,969.00p 3,981.00p 3,905.00p 3,905.00p 3627342
18/02/2021 3,975.00p 3,982.00p 3,942.00p 3,969.00p 3636332
17/02/2021 3,981.00p 3,995.18p 3,939.00p 3,980.00p 3174930
16/02/2021 3,996.00p 4,030.00p 3,979.00p 4,006.00p 3927706
15/02/2021 3,960.00p 4,001.00p 3,915.00p 3,983.00p 2620220
12/02/2021 3,919.00p 3,970.83p 3,905.00p 3,961.00p 2980115
11/02/2021 3,916.00p 3,956.00p 3,884.00p 3,903.00p 3494123
10/02/2021 3,947.00p 3,964.00p 3,929.87p 3,938.00p 2756547
09/02/2021 3,981.00p 3,981.00p 3,908.00p 3,950.00p 3680070
08/02/2021 4,021.00p 4,030.00p 3,955.00p 3,955.00p 3132497
05/02/2021 4,076.00p 4,109.00p 3,980.00p 3,980.00p 6757050
04/02/2021 4,250.00p 4,335.00p 4,050.00p 4,067.00p 6061280
03/02/2021 4,292.00p 4,364.00p 4,275.00p 4,336.00p 2644179
02/02/2021 4,272.00p 4,310.00p 4,261.00p 4,297.00p 2114098
01/02/2021 4,305.00p 4,305.00p 4,245.00p 4,275.00p 2219774
29/01/2021 4,287.00p 4,293.75p 4,220.00p 4,240.00p 3857290
28/01/2021 4,350.00p 4,385.00p 4,308.00p 4,323.00p 2825764
27/01/2021 4,394.00p 4,455.00p 4,373.00p 4,377.00p 3708779
26/01/2021 4,456.00p 4,497.00p 4,415.00p 4,423.00p 2131733
25/01/2021 4,378.00p 4,482.00p 4,365.00p 4,465.00p 2720026
22/01/2021 4,365.00p 4,388.00p 4,338.86p 4,378.00p 1873403
21/01/2021 4,355.00p 4,376.00p 4,333.86p 4,353.00p 2216983
20/01/2021 4,350.00p 4,374.00p 4,321.00p 4,353.00p 2447395
19/01/2021 4,371.00p 4,410.00p 4,356.00p 4,381.00p 2014047
18/01/2021 4,380.00p 4,403.72p 4,358.00p 4,362.00p 939423
15/01/2021 4,355.00p 4,401.14p 4,351.00p 4,394.00p 2809097
14/01/2021 4,350.00p 4,374.00p 4,336.00p 4,354.00p 4241003
13/01/2021 4,312.00p 4,355.00p 4,284.00p 4,352.00p 3050832
12/01/2021 4,380.00p 4,411.00p 4,296.00p 4,321.00p 2920339
11/01/2021 4,450.00p 4,464.00p 4,413.00p 4,416.00p 2001046
08/01/2021 4,438.00p 4,464.00p 4,377.60p 4,450.00p 6241401
07/01/2021 4,478.00p 4,504.00p 4,410.00p 4,447.00p 5419613
06/01/2021 4,436.00p 4,505.00p 4,394.57p 4,467.00p 4373806
05/01/2021 4,440.00p 4,471.00p 4,413.00p 4,436.00p 2306600
04/01/2021 4,447.00p 4,519.00p 4,427.00p 4,461.00p 2960668
31/12/2020 4,438.00p 4,440.00p 4,361.00p 4,392.00p 2036559
30/12/2020 4,446.00p 4,486.00p 4,429.00p 4,481.00p 2162225
29/12/2020 4,408.00p 4,480.68p 4,387.00p 4,461.00p 2382773
24/12/2020 4,300.00p 4,324.00p 4,275.84p 4,310.00p 555075
23/12/2020 4,332.00p 4,333.00p 4,289.00p 4,311.00p 1879206
22/12/2020 4,294.00p 4,362.84p 4,291.00p 4,342.00p 2037473
21/12/2020 4,362.00p 4,384.00p 4,289.00p 4,293.00p 2856014
18/12/2020 4,362.00p 4,382.00p 4,332.00p 4,348.00p 5686569
17/12/2020 4,406.00p 4,408.00p 4,313.00p 4,330.00p 3602928
16/12/2020 4,318.00p 4,383.00p 4,289.82p 4,381.00p 4354572
15/12/2020 4,366.00p 4,405.00p 4,302.00p 4,302.00p 3013205
14/12/2020 4,411.00p 4,414.00p 4,362.00p 4,363.00p 3670994
11/12/2020 4,393.00p 4,438.00p 4,375.00p 4,420.00p 3582644
10/12/2020 4,400.00p 4,434.00p 4,366.00p 4,395.00p 5098379
09/12/2020 4,379.00p 4,394.00p 4,269.00p 4,352.00p 5575912
08/12/2020 4,332.00p 4,358.00p 4,279.00p 4,354.00p 5597311
07/12/2020 4,360.00p 4,390.00p 4,302.84p 4,335.00p 4080738
04/12/2020 4,310.00p 4,365.00p 4,254.84p 4,326.00p 5671410
03/12/2020 4,420.00p 4,445.00p 4,275.00p 4,283.00p 6546583
02/12/2020 4,434.00p 4,480.00p 4,372.00p 4,399.00p 5686857
01/12/2020 4,566.00p 4,595.00p 4,430.00p 4,434.00p 5632162
30/11/2020 4,525.00p 4,666.00p 4,522.00p 4,571.00p 13392163
27/11/2020 4,577.00p 4,620.00p 4,507.00p 4,586.00p 100867936
26/11/2020 4,640.00p 4,653.14p 4,529.00p 4,582.00p 3758771
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

*Close Price adjusted for both dividends and splits