Unilever PLC (LON:ULVR)
London · Delayed Price · Currency is GBP · Price in GBX 4,638.50
+60.50 (1.32%)
Aug 19, 2026, 4:39 PM GMT
Unilever Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 4,579.00 | 4,638.50 | 4,561.00 | 4,638.50 | 4,638.50 | 1.32% | 3,552,082 |
| Aug 18, 2026 | 4,521.50 | 4,586.00 | 4,508.00 | 4,578.00 | 4,578.00 | 1.45% | 3,489,253 |
| Aug 17, 2026 | 4,552.00 | 4,561.00 | 4,496.50 | 4,512.50 | 4,512.50 | -1.68% | 2,071,184 |
| Aug 14, 2026 | 4,630.00 | 4,640.00 | 4,578.00 | 4,589.50 | 4,589.50 | -0.84% | 1,599,346 |
| Aug 13, 2026 | 4,575.50 | 4,632.50 | 4,568.00 | 4,628.50 | 4,628.50 | 1.27% | 4,745,124 |
| Aug 12, 2026 | 4,595.00 | 4,595.50 | 4,535.50 | 4,570.50 | 4,570.50 | -0.78% | 2,187,796 |
| Aug 11, 2026 | 4,627.00 | 4,641.00 | 4,584.50 | 4,606.50 | 4,606.50 | -0.66% | 1,760,592 |
| Aug 10, 2026 | 4,675.00 | 4,675.00 | 4,587.50 | 4,637.00 | 4,637.00 | -0.71% | 1,705,270 |
| Aug 7, 2026 | 4,676.00 | 4,703.50 | 4,648.50 | 4,670.00 | 4,670.00 | -0.83% | 2,993,272 |
| Aug 6, 2026 | 4,747.00 | 4,800.00 | 4,684.00 | 4,709.00 | 4,709.00 | -0.53% | 2,362,251 |
| Aug 5, 2026 | 4,753.50 | 4,800.00 | 4,745.00 | 4,774.00 | 4,734.18 | 0.54% | 3,399,856 |
| Aug 4, 2026 | 4,746.50 | 4,750.50 | 4,710.00 | 4,748.50 | 4,708.89 | -0.45% | 2,762,894 |
| Aug 3, 2026 | 4,736.00 | 4,791.50 | 4,722.00 | 4,770.00 | 4,730.21 | 0.57% | 6,577,015 |
| Jul 31, 2026 | 4,799.50 | 4,799.50 | 4,722.50 | 4,743.00 | 4,703.44 | -2.21% | 3,978,614 |
| Jul 30, 2026 | 4,917.00 | 4,973.50 | 4,840.00 | 4,850.00 | 4,809.55 | -2.73% | 3,905,827 |
| Jul 29, 2026 | 4,995.50 | 5,010.00 | 4,893.00 | 4,986.00 | 4,944.41 | -0.24% | 5,292,338 |
| Jul 28, 2026 | 4,850.00 | 5,041.00 | 4,776.50 | 4,998.00 | 4,956.31 | 8.02% | 10,347,856 |
| Jul 27, 2026 | 4,624.00 | 4,658.00 | 4,551.00 | 4,627.00 | 4,588.41 | 1.13% | 3,025,718 |
| Jul 24, 2026 | 4,523.50 | 4,575.50 | 4,514.50 | 4,575.50 | 4,537.34 | 0.72% | 3,967,495 |
| Jul 23, 2026 | 4,612.50 | 4,626.50 | 4,491.00 | 4,543.00 | 4,505.11 | -1.54% | 2,572,476 |
| Jul 22, 2026 | 4,535.00 | 4,639.50 | 4,509.52 | 4,614.00 | 4,575.51 | 1.34% | 2,862,755 |
| Jul 21, 2026 | 4,596.50 | 4,607.00 | 4,553.00 | 4,553.00 | 4,515.02 | -1.85% | 2,547,461 |
| Jul 20, 2026 | 4,608.50 | 4,649.50 | 4,588.50 | 4,639.00 | 4,600.31 | -0.73% | 2,680,017 |
| Jul 17, 2026 | 4,675.50 | 4,710.50 | 4,650.50 | 4,673.00 | 4,634.02 | 0.92% | 3,235,855 |
| Jul 16, 2026 | 4,516.50 | 4,630.50 | 4,477.84 | 4,630.50 | 4,591.88 | 1.58% | 2,919,279 |
| Jul 15, 2026 | 4,521.50 | 4,558.50 | 4,470.00 | 4,558.50 | 4,520.48 | -0.12% | 7,588,481 |
| Jul 14, 2026 | 4,562.50 | 4,576.00 | 4,515.00 | 4,564.00 | 4,525.93 | -0.43% | 2,588,090 |
| Jul 13, 2026 | 4,605.00 | 4,632.50 | 4,323.50 | 4,583.50 | 4,545.27 | -0.34% | 5,103,356 |
| Jul 10, 2026 | 4,541.00 | 4,611.50 | 4,535.00 | 4,599.00 | 4,560.64 | 1.05% | 3,048,536 |
| Jul 9, 2026 | 4,601.00 | 4,601.00 | 4,551.00 | 4,551.00 | 4,513.04 | -1.91% | 3,283,981 |
| Jul 8, 2026 | 4,674.00 | 4,674.00 | 4,599.00 | 4,639.50 | 4,600.80 | -1.06% | 3,874,518 |
| Jul 7, 2026 | 4,603.50 | 4,757.00 | 4,603.50 | 4,689.00 | 4,649.89 | 2.90% | 2,900,017 |
| Jul 6, 2026 | 4,620.50 | 4,658.00 | 4,557.00 | 4,557.00 | 4,518.99 | -1.36% | 4,165,124 |
| Jul 3, 2026 | 4,630.00 | 4,635.00 | 4,563.00 | 4,620.00 | 4,581.46 | -0.35% | 1,746,782 |
| Jul 2, 2026 | 4,586.50 | 4,659.00 | 4,570.00 | 4,636.00 | 4,597.33 | 1.63% | 4,522,861 |
| Jul 1, 2026 | 4,543.00 | 4,572.50 | 4,519.50 | 4,561.50 | 4,523.45 | 0.75% | 3,390,134 |
| Jun 30, 2026 | 4,573.50 | 4,579.50 | 4,523.50 | 4,527.50 | 4,489.74 | -1.15% | 5,751,696 |
| Jun 29, 2026 | 4,581.00 | 4,598.50 | 4,534.25 | 4,580.00 | 4,541.80 | -0.45% | 2,785,072 |
| Jun 26, 2026 | 4,588.00 | 4,621.00 | 4,130.00 | 4,600.50 | 4,562.13 | 0.46% | 4,929,368 |
| Jun 25, 2026 | 4,550.00 | 4,606.00 | 4,271.50 | 4,579.50 | 4,541.30 | 0.78% | 3,908,628 |
| Jun 24, 2026 | 4,461.00 | 4,564.00 | 4,456.00 | 4,544.00 | 4,506.10 | 2.03% | 4,192,935 |
| Jun 23, 2026 | 4,381.50 | 4,479.00 | 3,734.00 | 4,453.50 | 4,416.35 | 1.39% | 3,449,326 |
| Jun 22, 2026 | 4,349.00 | 4,504.00 | 4,317.50 | 4,392.50 | 4,355.86 | 0.66% | 2,666,065 |
| Jun 19, 2026 | 4,412.50 | 4,437.00 | 4,139.50 | 4,363.50 | 4,327.10 | -0.91% | 11,398,210 |
| Jun 18, 2026 | 4,342.00 | 4,404.00 | 3,895.00 | 4,403.50 | 4,366.77 | 0.94% | 3,364,801 |
| Jun 17, 2026 | 4,396.00 | 4,396.50 | 3,738.00 | 4,362.50 | 4,326.11 | -0.77% | 2,650,486 |
| Jun 16, 2026 | 4,384.00 | 4,410.50 | 4,350.00 | 4,396.50 | 4,359.83 | 0.92% | 2,984,307 |
| Jun 15, 2026 | 4,393.50 | 4,422.50 | 4,356.06 | 4,356.50 | 4,320.16 | -0.67% | 4,044,793 |
| Jun 12, 2026 | 4,348.00 | 4,409.00 | 4,336.20 | 4,386.00 | 4,349.42 | 0.78% | 3,357,969 |
| Jun 11, 2026 | 4,394.50 | 4,394.50 | 4,349.50 | 4,352.00 | 4,315.70 | -1.12% | 5,723,955 |