Unilever PLC (LON:ULVR)
London · Delayed Price · Currency is GBP · Price in GBX 4,263.50
-61.00 (-1.41%)
May 28, 2026, 4:50 PM GMT
Unilever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4,292.50 | 4,307.50 | 4,258.50 | 4,263.50 | 4,263.50 | -1.41% | 6,961,089 |
| May 27, 2026 | 4,241.50 | 4,331.00 | 4,231.00 | 4,324.50 | 4,324.50 | 2.10% | 5,739,227 |
| May 26, 2026 | 4,269.50 | 4,298.50 | 4,234.50 | 4,235.50 | 4,235.50 | -0.52% | 2,312,447 |
| May 22, 2026 | 4,289.00 | 4,292.50 | 4,229.00 | 4,257.50 | 4,257.50 | -0.28% | 3,000,912 |
| May 21, 2026 | 4,258.50 | 4,286.50 | 4,221.50 | 4,269.50 | 4,269.50 | -0.32% | 3,921,861 |
| May 20, 2026 | 3,648.50 | 4,297.00 | 4,239.00 | 4,283.00 | 4,283.00 | -0.21% | 4,978,525 |
| May 19, 2026 | 4,292.00 | 4,332.50 | 4,253.50 | 4,292.00 | 4,292.00 | 0.87% | 4,745,597 |
| May 18, 2026 | 4,206.50 | 4,277.50 | 4,185.00 | 4,255.00 | 4,255.00 | 1.14% | 4,950,836 |
| May 15, 2026 | 4,227.00 | 4,254.00 | 4,196.50 | 4,207.00 | 4,207.00 | -0.39% | 7,748,502 |
| May 14, 2026 | 4,213.00 | 4,253.50 | 4,207.50 | 4,223.50 | 4,223.50 | 0.69% | 4,355,513 |
| May 13, 2026 | 4,247.50 | 4,284.50 | 4,230.50 | 4,235.00 | 4,194.54 | -0.95% | 7,396,417 |
| May 12, 2026 | 4,191.50 | 4,278.00 | 4,176.00 | 4,275.50 | 4,234.65 | 2.20% | 10,081,370 |
| May 11, 2026 | 4,251.50 | 4,255.00 | 4,161.00 | 4,183.50 | 4,143.53 | -2.13% | 7,547,411 |
| May 8, 2026 | 4,304.50 | 4,317.00 | 4,242.00 | 4,274.50 | 4,233.66 | -0.82% | 8,432,956 |
| May 7, 2026 | 4,377.00 | 4,378.50 | 4,306.50 | 4,310.00 | 4,268.82 | -1.29% | 8,033,338 |
| May 6, 2026 | 4,324.50 | 4,385.00 | 4,309.50 | 4,366.50 | 4,324.78 | 2.39% | 4,791,692 |
| May 5, 2026 | 4,344.50 | 4,345.50 | 4,241.00 | 4,264.50 | 4,223.76 | -3.23% | 18,166,610 |
| May 1, 2026 | 4,326.00 | 4,429.50 | 4,317.00 | 4,407.00 | 4,364.90 | 2.56% | 7,030,119 |
| Apr 30, 2026 | 4,218.50 | 4,324.50 | 4,199.50 | 4,297.00 | 4,255.95 | 1.96% | 12,833,170 |
| Apr 29, 2026 | 4,217.50 | 4,234.50 | 4,197.00 | 4,214.50 | 4,174.24 | -1.00% | 8,050,873 |
| Apr 28, 2026 | 4,205.50 | 4,270.00 | 4,195.00 | 4,257.00 | 4,216.33 | 0.73% | 5,269,912 |
| Apr 27, 2026 | 4,261.00 | 4,277.50 | 4,226.00 | 4,226.00 | 4,185.63 | -1.27% | 10,917,810 |
| Apr 24, 2026 | 4,239.00 | 4,334.00 | 4,224.00 | 4,280.50 | 4,239.61 | 1.15% | 5,116,847 |
| Apr 23, 2026 | 4,225.50 | 4,251.50 | 4,220.00 | 4,232.00 | 4,191.57 | 0.82% | 5,063,515 |
| Apr 22, 2026 | 4,218.00 | 4,235.00 | 4,192.50 | 4,197.50 | 4,157.40 | -0.51% | 6,388,826 |
| Apr 21, 2026 | 4,260.00 | 4,282.00 | 4,203.00 | 4,219.00 | 4,178.69 | -1.17% | 6,433,479 |
| Apr 20, 2026 | 4,284.50 | 4,297.50 | 4,255.50 | 4,269.00 | 4,228.22 | -0.70% | 5,702,122 |
| Apr 17, 2026 | 4,232.50 | 4,319.00 | 4,205.00 | 4,299.00 | 4,257.93 | 2.07% | 9,815,909 |
| Apr 16, 2026 | 4,256.50 | 4,270.00 | 4,212.00 | 4,212.00 | 4,171.76 | -0.92% | 4,992,398 |
| Apr 15, 2026 | 4,269.50 | 4,272.50 | 4,236.50 | 4,251.00 | 4,210.39 | 0.02% | 5,885,237 |
| Apr 14, 2026 | 4,269.50 | 4,316.50 | 4,250.00 | 4,250.00 | 4,209.40 | -1.05% | 5,974,558 |
| Apr 13, 2026 | 4,298.00 | 4,306.50 | 4,263.50 | 4,295.00 | 4,253.97 | -0.42% | 2,187,209 |
| Apr 10, 2026 | 4,302.00 | 4,352.50 | 4,298.50 | 4,313.00 | 4,271.79 | 0.10% | 5,290,333 |
| Apr 9, 2026 | 4,313.00 | 4,332.00 | 4,250.00 | 4,308.50 | 4,267.34 | 0.26% | 4,765,462 |
| Apr 8, 2026 | 4,251.00 | 4,320.50 | 4,233.00 | 4,297.50 | 4,256.44 | 2.61% | 12,077,120 |
| Apr 7, 2026 | 4,220.00 | 4,233.50 | 4,180.00 | 4,188.00 | 4,147.99 | 0.37% | 4,484,441 |
| Apr 2, 2026 | 4,205.50 | 4,214.00 | 4,134.50 | 4,172.50 | 4,132.64 | -0.35% | 10,589,570 |
| Apr 1, 2026 | 4,230.50 | 4,252.00 | 4,068.00 | 4,187.00 | 4,147.00 | -0.29% | 14,233,630 |
| Mar 31, 2026 | 4,555.50 | 4,574.50 | 4,197.00 | 4,199.00 | 4,158.88 | -7.28% | 15,851,120 |
| Mar 30, 2026 | 4,500.00 | 4,539.50 | 4,456.50 | 4,528.50 | 4,485.24 | 1.09% | 5,933,628 |
| Mar 27, 2026 | 4,500.00 | 4,500.00 | 4,452.00 | 4,479.50 | 4,436.70 | -0.12% | 5,982,942 |
| Mar 26, 2026 | 4,504.00 | 4,531.50 | 4,478.00 | 4,485.00 | 4,442.15 | -0.85% | 6,321,194 |
| Mar 25, 2026 | 4,539.00 | 4,554.50 | 4,481.00 | 4,523.50 | 4,480.28 | -0.10% | 5,060,803 |
| Mar 24, 2026 | 4,528.50 | 4,549.00 | 4,494.50 | 4,528.00 | 4,484.74 | -0.15% | 8,215,608 |
| Mar 23, 2026 | 4,564.50 | 4,643.50 | 4,535.00 | 4,535.00 | 4,491.67 | -1.32% | 5,659,555 |
| Mar 20, 2026 | 4,625.00 | 4,662.00 | 4,588.00 | 4,595.50 | 4,551.60 | 0.47% | 10,237,330 |
| Mar 19, 2026 | 4,652.50 | 4,672.50 | 4,568.00 | 4,574.00 | 4,530.30 | -2.94% | 4,620,727 |
| Mar 18, 2026 | 4,875.00 | 4,883.00 | 4,693.50 | 4,712.50 | 4,667.48 | -3.43% | 4,852,825 |
| Mar 17, 2026 | 4,891.00 | 4,901.03 | 4,863.00 | 4,880.00 | 4,833.38 | -0.02% | 7,420,219 |
| Mar 16, 2026 | 4,839.00 | 4,913.50 | 4,835.50 | 4,881.00 | 4,834.37 | 0.96% | 3,740,922 |