Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Unilever (ULVR) Share Price

Intraday
Historical

Price	4,160.00p on 08-12-2025 at 17:09:48
Change	-296.00p -6.64%
Buy	4,162.00p
Sell	4,161.00p

Last Trade:	Buy 54,939.00 at 4,235.204p
Day's Volume:	4,826,962
Last Close:	4,160.00p
Open:	4,342.00p
ISIN:	GB00B10RZP78

Day's Range	4,123.00p - 4,367.00p
52wk Range:	4,123.00p - 4,910.00p
Market Capitalisation:	£102.00b
VWAP:	4,199.00574p
Shares in Issue:	2.45b

Sector: Personal Care

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Unilever (ULVR) Latest Trades
Buy*	54,939	4,235.204p	SI Trade Negotiated Trade	16:47:05 - 08-Dec-25
Unknown*	47,675	4,237.77546p	SI Trade Currency Conversion Negotiated Trade	16:47:05 - 08-Dec-25
Buy*	176,439	4,180.86216p	Suspected BUY Trade	16:46:18 - 08-Dec-25
Unknown*	176,439	4,191.94359p	Currency Conversion Negotiated Trade	16:45:38 - 08-Dec-25
Sell*	100	4,160.00p	Automatic Execution	16:39:42 - 08-Dec-25
Sell*	2,000	4,160.00p	Automatic Execution	16:38:35 - 08-Dec-25
Sell*	2,000	4,160.00p	Automatic Execution	16:38:34 - 08-Dec-25
Sell*	2,000	4,160.00p	Automatic Execution	16:38:32 - 08-Dec-25
Buy*	787	4,160.00p	Automatic Execution	16:38:32 - 08-Dec-25
Buy*	1,000	4,160.00p	Automatic Execution	16:38:30 - 08-Dec-25

See more Unilever trades

Unilever (ULVR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Dec 2025 (Mon)	4,342.00	4,367.00	4,123.00	4,160.00	4,826,962
5th Dec 2025 (Fri)	4,424.00	4,461.00	4,408.00	4,456.00	3,736,228
4th Dec 2025 (Thu)	4,413.00	4,456.00	4,392.00	4,428.00	2,614,093
3rd Dec 2025 (Wed)	4,485.00	4,499.00	4,435.00	4,453.00	7,067,503
2nd Dec 2025 (Tue)	4,576.00	4,576.00	4,461.00	4,483.00	6,629,530
1st Dec 2025 (Mon)	4,544.00	4,606.00	4,543.00	4,559.00	3,606,244
28th Nov 2025 (Fri)	4,553.00	4,562.00	4,505.00	4,544.00	4,222,896
27th Nov 2025 (Thu)	4,516.00	4,522.00	4,486.00	4,520.00	7,433,154
26th Nov 2025 (Wed)	4,541.00	4,545.00	4,490.00	4,521.00	4,447,493
25th Nov 2025 (Tue)	4,512.00	4,567.00	4,503.00	4,552.00	2,799,172
24th Nov 2025 (Mon)	4,585.00	4,595.00	4,522.00	4,522.00	6,254,707
21st Nov 2025 (Fri)	4,520.00	4,595.00	4,503.00	4,585.00	3,444,390
20th Nov 2025 (Thu)	4,478.00	4,493.00	4,459.00	4,482.00	7,161,772
19th Nov 2025 (Wed)	4,479.00	4,512.00	4,465.00	4,478.00	5,478,053
18th Nov 2025 (Tue)	4,467.00	4,489.00	4,453.00	4,471.00	4,076,685
17th Nov 2025 (Mon)	4,457.00	4,489.00	4,434.00	4,466.00	4,769,427
14th Nov 2025 (Fri)	4,531.00	4,553.00	4,470.00	4,470.00	3,271,470
13th Nov 2025 (Thu)	4,592.00	4,601.00	4,531.00	4,564.00	1,956,533
12th Nov 2025 (Wed)	4,582.00	4,610.00	4,568.00	4,608.00	3,573,700
11th Nov 2025 (Tue)	4,625.00	4,627.00	4,608.00	4,609.00	4,422,007
10th Nov 2025 (Mon)	4,624.00	4,626.00	4,549.00	4,589.00	5,065,522

See more Unilever price history

Date	Source	Headline
Unilever (ULVR) Regulatory News
5th Dec 2025 7:00 am	RNS	Demerger of Unilever’s Ice Cream Business
3rd Dec 2025 2:50 pm	RNS	Cancellation of Treasury Shares
1st Dec 2025 6:22 pm	RNS	Total Voting Rights
19th Nov 2025 12:23 pm	RNS	Director/PDMR Shareholding
12th Nov 2025 7:00 am	RNS	Director/PDMR Shareholding
4th Nov 2025 6:21 pm	RNS	Update on Demerger & Share Consolidation Timetable
3rd Nov 2025 12:20 pm	RNS	Total Voting Rights
30th Oct 2025 1:34 pm	RNS	Publication of Final Terms
30th Oct 2025 12:00 pm	RNS	Statement re AGM Vote
28th Oct 2025 4:00 pm	RNS	Director/PDMR Shareholding

See more Unilever regulatory news

FTSE 100 Latest

Value9,645.09

Change-21.92