Unilever PLC (LON:ULVR)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 4,918.50
+98.50 (2.04%)
Oct 22, 2026, 3:21 PM BST
Unilever Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 4,859.00 | 4,920.50 | 4,837.39 | 4,918.50 | 4,918.50 | 2.04% | 1,068,684 |
| Oct 21, 2026 | 4,850.00 | 4,867.00 | 4,742.00 | 4,820.00 | 4,820.00 | -1.70% | 2,117,470 |
| Oct 20, 2026 | 4,905.50 | 4,936.00 | 4,876.50 | 4,903.50 | 4,903.50 | -0.02% | 2,460,893 |
| Oct 19, 2026 | 4,932.50 | 4,940.00 | 4,867.50 | 4,904.50 | 4,904.50 | -1.24% | 2,127,614 |
| Oct 16, 2026 | 4,864.50 | 4,969.50 | 4,858.00 | 4,966.00 | 4,966.00 | 1.03% | 2,915,808 |
| Oct 15, 2026 | 4,876.00 | 4,962.50 | 4,858.50 | 4,915.50 | 4,915.50 | 1.79% | 8,170,828 |
| Oct 14, 2026 | 4,732.50 | 4,835.00 | 4,713.00 | 4,829.00 | 4,829.00 | 2.52% | 2,780,124 |
| Oct 13, 2026 | 4,798.00 | 4,818.00 | 4,710.50 | 4,710.50 | 4,710.50 | -0.58% | 2,624,396 |
| Oct 12, 2026 | 4,694.50 | 4,739.50 | 4,679.00 | 4,738.00 | 4,738.00 | 1.38% | 3,410,846 |
| Oct 9, 2026 | 4,691.00 | 4,716.50 | 4,646.00 | 4,673.50 | 4,673.50 | 1.03% | 3,531,738 |
| Oct 8, 2026 | 4,595.50 | 4,659.50 | 4,576.50 | 4,626.00 | 4,626.00 | 0.06% | 2,313,604 |
| Oct 7, 2026 | 4,574.50 | 4,631.50 | 4,559.50 | 4,623.00 | 4,623.00 | 1.18% | 2,376,500 |
| Oct 6, 2026 | 4,525.50 | 4,569.00 | 4,524.00 | 4,569.00 | 4,569.00 | 1.52% | 1,763,603 |
| Oct 5, 2026 | 4,514.00 | 4,543.50 | 4,486.50 | 4,500.50 | 4,500.50 | 0.38% | 1,544,757 |
| Oct 2, 2026 | 4,487.50 | 4,528.50 | 4,477.50 | 4,483.50 | 4,483.50 | -0.23% | 2,305,344 |
| Oct 1, 2026 | 4,530.50 | 4,604.00 | 4,463.30 | 4,494.00 | 4,494.00 | -2.38% | 3,992,622 |
| Sep 30, 2026 | 4,618.50 | 4,672.00 | 4,603.50 | 4,603.50 | 4,603.50 | -0.26% | 3,293,892 |
| Sep 29, 2026 | 4,672.50 | 4,673.50 | 4,595.00 | 4,615.50 | 4,615.50 | -1.19% | 2,172,920 |
| Sep 28, 2026 | 4,683.00 | 4,726.50 | 4,645.00 | 4,671.00 | 4,671.00 | 0.14% | 1,714,082 |
| Sep 25, 2026 | 4,682.00 | 4,704.50 | 4,658.00 | 4,664.50 | 4,664.50 | -0.93% | 5,046,095 |
| Sep 24, 2026 | 4,685.50 | 4,746.50 | 4,682.50 | 4,708.50 | 4,708.50 | 0.67% | 1,982,016 |
| Sep 23, 2026 | 4,685.00 | 4,734.00 | 4,677.00 | 4,677.00 | 4,677.00 | -0.45% | 4,826,502 |
| Sep 22, 2026 | 4,651.00 | 4,729.00 | 4,650.00 | 4,698.00 | 4,698.00 | 1.20% | 3,575,826 |
| Sep 21, 2026 | 4,604.00 | 4,655.50 | 4,576.50 | 4,642.50 | 4,642.50 | 0.47% | 1,735,743 |
| Sep 18, 2026 | 4,622.00 | 4,630.00 | 4,592.50 | 4,621.00 | 4,621.00 | -0.25% | 8,193,079 |
| Sep 17, 2026 | 4,649.00 | 4,674.50 | 4,616.00 | 4,632.50 | 4,632.50 | -0.16% | 3,434,996 |
| Sep 16, 2026 | 4,601.50 | 4,649.50 | 4,570.00 | 4,640.00 | 4,640.00 | -0.03% | 7,539,359 |
| Sep 15, 2026 | 4,662.00 | 4,684.50 | 4,616.00 | 4,641.50 | 4,641.50 | -1.18% | 3,041,257 |
| Sep 14, 2026 | 4,590.50 | 4,707.50 | 4,586.00 | 4,697.00 | 4,697.00 | 3.20% | 3,359,342 |
| Sep 11, 2026 | 4,540.00 | 4,590.00 | 4,529.50 | 4,551.50 | 4,551.50 | -0.16% | 1,863,993 |
| Sep 10, 2026 | 4,600.00 | 4,626.00 | 4,556.00 | 4,559.00 | 4,559.00 | -1.34% | 2,855,896 |
| Sep 9, 2026 | 4,665.00 | 4,688.00 | 4,610.00 | 4,621.00 | 4,621.00 | -1.59% | 2,334,152 |
| Sep 8, 2026 | 4,681.00 | 4,754.50 | 4,588.80 | 4,695.50 | 4,695.50 | 0.04% | 1,583,598 |
| Sep 7, 2026 | 4,704.50 | 4,725.50 | 4,677.50 | 4,693.50 | 4,693.50 | -1.46% | 998,142 |
| Sep 4, 2026 | 4,715.50 | 4,770.00 | 4,696.50 | 4,763.00 | 4,763.00 | 0.63% | 1,468,320 |
| Sep 3, 2026 | 4,767.50 | 4,783.00 | 4,710.00 | 4,733.00 | 4,733.00 | -1.04% | 2,513,482 |
| Sep 2, 2026 | 4,783.50 | 4,787.00 | 4,732.00 | 4,782.50 | 4,782.50 | -0.59% | 3,519,573 |
| Sep 1, 2026 | 4,803.50 | 4,848.00 | 4,771.50 | 4,811.00 | 4,811.00 | 0.73% | 3,880,856 |
| Aug 28, 2026 | 4,736.50 | 4,802.00 | 4,728.00 | 4,776.00 | 4,776.00 | 0.51% | 7,147,297 |
| Aug 27, 2026 | 4,737.50 | 4,753.00 | 4,690.50 | 4,752.00 | 4,752.00 | -0.42% | 2,517,036 |
| Aug 26, 2026 | 4,772.50 | 4,816.00 | 4,766.00 | 4,772.00 | 4,772.00 | 0.22% | 4,247,078 |
| Aug 25, 2026 | 4,769.00 | 4,777.00 | 4,706.00 | 4,761.50 | 4,761.50 | -0.44% | 2,648,388 |
| Aug 24, 2026 | 4,698.00 | 4,784.50 | 4,686.00 | 4,782.50 | 4,782.50 | 2.17% | 3,981,862 |
| Aug 21, 2026 | 4,649.00 | 4,686.50 | 4,599.00 | 4,681.00 | 4,681.00 | 0.69% | 3,153,200 |
| Aug 20, 2026 | 4,633.50 | 4,671.00 | 4,619.50 | 4,649.00 | 4,649.00 | 0.23% | 4,801,827 |
| Aug 19, 2026 | 4,579.00 | 4,638.50 | 4,561.00 | 4,638.50 | 4,638.50 | 1.32% | 3,929,709 |
| Aug 18, 2026 | 4,521.50 | 4,586.00 | 4,508.00 | 4,578.00 | 4,578.00 | 1.45% | 4,362,602 |
| Aug 17, 2026 | 4,552.00 | 4,574.00 | 4,496.00 | 4,512.50 | 4,512.50 | -1.68% | 2,103,921 |
| Aug 14, 2026 | 4,630.00 | 4,640.00 | 4,577.10 | 4,589.50 | 4,589.50 | -0.84% | 1,716,037 |
| Aug 13, 2026 | 4,575.50 | 4,633.00 | 4,567.00 | 4,628.50 | 4,628.50 | 1.27% | 4,790,494 |