Skip to main content
logo
Unilever PLC (LON:ULVR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,626.00
-70.00 (-1.49%)
Sep 9, 2025, 5:41 PM BST

Unilever Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20254,702.004,702.004,614.004,626.004,626.00-1.49%2,462,204
Sep 8, 20254,724.004,727.004,687.004,696.004,696.00-1.53%2,786,131
Sep 5, 20254,811.004,821.004,752.004,769.004,769.00-0.67%3,623,242
Sep 4, 20254,762.004,808.004,755.004,801.004,801.000.82%3,166,245
Sep 3, 20254,722.004,768.004,706.004,762.004,762.000.72%3,557,821
Sep 2, 20254,646.004,760.004,633.004,728.004,728.001.37%3,211,948
Sep 1, 20254,679.004,680.764,645.004,664.004,664.000.26%2,085,656
Aug 29, 20254,617.004,675.004,609.004,652.004,652.000.91%4,124,240
Aug 28, 20254,632.004,636.004,582.004,610.004,610.00-0.28%2,022,143
Aug 27, 20254,583.004,623.004,581.004,623.004,623.000.63%4,160,387
Aug 26, 20254,611.004,629.004,573.004,594.004,594.00-1.46%7,130,256
Aug 22, 20254,684.004,704.004,659.004,662.004,662.00-0.68%3,090,888
Aug 21, 20254,696.004,700.274,660.004,694.004,694.000.04%2,784,934
Aug 20, 20254,573.004,706.004,568.004,692.004,692.003.26%3,318,297
Aug 19, 20254,522.004,556.004,505.004,544.004,544.000.64%1,627,187
Aug 18, 20254,476.004,515.004,471.004,515.004,515.000.69%3,449,943
Aug 15, 20254,510.004,526.004,483.004,484.004,484.00-0.69%5,898,873
Aug 14, 20254,532.004,541.004,491.004,515.004,515.00-1.20%2,269,749
Aug 13, 20254,487.004,589.004,487.004,570.004,530.841.78%3,577,639
Aug 12, 20254,514.004,528.004,476.004,490.004,451.52-0.36%1,922,413
Aug 11, 20254,506.004,523.004,493.004,506.004,467.390.11%1,467,365
Aug 8, 20254,543.004,556.004,491.004,501.004,462.43-0.51%1,943,892
Aug 7, 20254,529.004,562.004,516.004,524.004,485.230.20%2,803,026
Aug 6, 20254,509.004,521.004,474.004,515.004,476.310.18%2,143,211
Aug 5, 20254,485.004,514.004,476.004,507.004,468.380.24%2,785,244
Aug 4, 20254,542.004,545.004,485.004,496.004,457.47-0.77%4,657,508
Aug 1, 20254,463.004,542.004,420.004,531.004,492.172.79%2,534,904
Jul 31, 20254,480.004,522.004,386.004,408.004,370.23-1.12%5,624,791
Jul 30, 20254,424.004,475.004,416.004,458.004,419.800.59%3,792,354
Jul 29, 20254,406.004,451.004,405.004,432.004,394.020.09%2,968,757
Jul 28, 20254,477.004,480.134,417.004,428.004,390.05-0.85%2,583,460
Jul 25, 20254,502.004,504.004,438.004,466.004,427.73-0.67%3,197,275
Jul 24, 20254,463.004,503.004,440.004,496.004,457.471.15%1,842,913
Jul 23, 20254,471.004,477.004,434.004,445.004,406.91-0.07%2,030,494
Jul 22, 20254,403.004,474.004,403.004,448.004,409.880.59%2,899,600
Jul 21, 20254,435.004,439.004,394.004,422.004,384.11-0.41%2,093,382
Jul 18, 20254,459.004,467.004,411.004,440.004,401.830.18%2,514,081
Jul 17, 20254,453.004,465.004,429.004,432.004,393.90-0.52%3,533,682
Jul 16, 20254,480.004,495.004,455.004,455.004,416.70-0.29%2,650,337
Jul 15, 20254,531.004,531.004,468.004,468.004,429.59-1.63%3,120,544
Jul 14, 20254,492.004,543.004,482.004,542.004,502.951.34%1,817,810
Jul 11, 20254,527.004,544.004,475.004,482.004,443.47-1.02%2,191,942
Jul 10, 20254,468.004,528.224,460.004,528.004,489.071.87%2,717,274
Jul 9, 20254,479.004,490.004,436.004,445.004,406.79-0.89%1,854,217
Jul 8, 20254,480.004,489.004,445.004,485.004,446.44-0.24%2,176,030
Jul 7, 20254,506.004,523.004,489.004,496.004,457.35-0.20%1,587,943
Jul 4, 20254,484.004,513.004,468.004,505.004,466.270.38%1,236,818
Jul 3, 20254,498.004,510.004,467.004,488.004,449.420.04%1,618,425
Jul 2, 20254,475.004,486.004,429.004,486.004,447.430.13%2,336,681
Jul 1, 20254,456.004,489.004,411.004,480.004,441.491.24%2,575,089