Unilever PLC (LON:ULVR)
London · Delayed Price · Currency is GBP · Price in GBX 4,310.00
-56.50 (-1.29%)
May 7, 2026, 5:11 PM GMT
Unilever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 4,377.00 | 4,378.50 | 4,306.50 | 4,310.00 | 4,310.00 | -1.29% | 6,306,284 |
| May 6, 2026 | 4,324.50 | 4,385.00 | 4,314.50 | 4,366.50 | 4,366.50 | 2.39% | 3,904,962 |
| May 5, 2026 | 4,344.50 | 4,345.50 | 4,241.00 | 4,264.50 | 4,264.50 | -3.23% | 8,691,141 |
| May 1, 2026 | 4,326.00 | 4,429.00 | 4,323.00 | 4,407.00 | 4,407.00 | 2.56% | 3,327,798 |
| Apr 30, 2026 | 4,218.50 | 4,323.50 | 4,199.50 | 4,297.00 | 4,297.00 | 1.96% | 5,584,552 |
| Apr 29, 2026 | 4,217.50 | 4,233.00 | 4,197.00 | 4,214.50 | 4,214.50 | -1.00% | 4,427,936 |
| Apr 28, 2026 | 4,205.50 | 4,270.00 | 4,195.00 | 4,257.00 | 4,257.00 | 0.73% | 4,999,346 |
| Apr 27, 2026 | 4,261.00 | 4,277.50 | 4,226.00 | 4,226.00 | 4,226.00 | -1.27% | 5,239,105 |
| Apr 24, 2026 | 4,239.00 | 4,334.00 | 4,224.00 | 4,280.50 | 4,280.50 | 1.15% | 5,068,147 |
| Apr 23, 2026 | 4,225.50 | 4,251.50 | 4,220.00 | 4,232.00 | 4,232.00 | 0.82% | 4,910,876 |
| Apr 22, 2026 | 4,218.00 | 4,234.50 | 4,192.50 | 4,197.50 | 4,197.50 | -0.51% | 5,137,912 |
| Apr 21, 2026 | 4,260.00 | 4,282.00 | 4,203.00 | 4,219.00 | 4,219.00 | -1.17% | 5,804,957 |
| Apr 20, 2026 | 4,284.50 | 4,297.50 | 4,255.50 | 4,269.00 | 4,269.00 | -0.70% | 5,681,855 |
| Apr 17, 2026 | 4,232.50 | 4,319.00 | 4,205.50 | 4,299.00 | 4,299.00 | 2.07% | 7,526,948 |
| Apr 16, 2026 | 4,256.50 | 4,261.00 | 4,212.00 | 4,212.00 | 4,212.00 | -0.92% | 4,839,269 |
| Apr 15, 2026 | 4,269.50 | 4,272.00 | 4,237.00 | 4,251.00 | 4,251.00 | 0.02% | 5,511,789 |
| Apr 14, 2026 | 4,269.50 | 4,316.50 | 4,250.00 | 4,250.00 | 4,250.00 | -1.05% | 5,974,558 |
| Apr 13, 2026 | 4,298.00 | 4,306.50 | 4,263.50 | 4,295.00 | 4,295.00 | -0.42% | 2,187,209 |
| Apr 10, 2026 | 4,302.00 | 4,352.50 | 4,298.50 | 4,313.00 | 4,313.00 | 0.10% | 5,290,333 |
| Apr 9, 2026 | 4,313.00 | 4,332.00 | 4,250.00 | 4,308.50 | 4,308.50 | 0.26% | 4,765,462 |
| Apr 8, 2026 | 4,251.00 | 4,320.50 | 4,233.00 | 4,297.50 | 4,297.50 | 2.61% | 12,077,120 |
| Apr 7, 2026 | 4,220.00 | 4,233.50 | 4,180.00 | 4,188.00 | 4,188.00 | 0.37% | 4,484,441 |
| Apr 2, 2026 | 4,205.50 | 4,214.00 | 4,134.50 | 4,172.50 | 4,172.50 | -0.35% | 10,589,570 |
| Apr 1, 2026 | 4,230.50 | 4,252.00 | 4,068.00 | 4,187.00 | 4,187.00 | -0.29% | 14,233,630 |
| Mar 31, 2026 | 4,555.50 | 4,574.50 | 4,197.00 | 4,199.00 | 4,199.00 | -7.28% | 15,851,120 |
| Mar 30, 2026 | 4,500.00 | 4,539.50 | 4,456.50 | 4,528.50 | 4,528.50 | 1.09% | 5,933,628 |
| Mar 27, 2026 | 4,500.00 | 4,500.00 | 4,452.00 | 4,479.50 | 4,479.50 | -0.12% | 5,982,942 |
| Mar 26, 2026 | 4,504.00 | 4,531.50 | 4,478.00 | 4,485.00 | 4,485.00 | -0.85% | 6,321,194 |
| Mar 25, 2026 | 4,539.00 | 4,554.50 | 4,481.00 | 4,523.50 | 4,523.50 | -0.10% | 5,060,803 |
| Mar 24, 2026 | 4,528.50 | 4,549.00 | 4,494.50 | 4,528.00 | 4,528.00 | -0.15% | 8,215,608 |
| Mar 23, 2026 | 4,564.50 | 4,643.50 | 4,535.00 | 4,535.00 | 4,535.00 | -1.32% | 5,659,555 |
| Mar 20, 2026 | 4,625.00 | 4,662.00 | 4,588.00 | 4,595.50 | 4,595.50 | 0.47% | 10,237,330 |
| Mar 19, 2026 | 4,652.50 | 4,672.50 | 4,568.00 | 4,574.00 | 4,574.00 | -2.94% | 4,620,727 |
| Mar 18, 2026 | 4,875.00 | 4,883.00 | 4,693.50 | 4,712.50 | 4,712.50 | -3.43% | 4,852,825 |
| Mar 17, 2026 | 4,891.00 | 4,901.03 | 4,863.00 | 4,880.00 | 4,880.00 | -0.02% | 7,420,219 |
| Mar 16, 2026 | 4,839.00 | 4,913.50 | 4,835.50 | 4,881.00 | 4,881.00 | 0.96% | 3,740,922 |
| Mar 13, 2026 | 4,792.00 | 4,855.00 | 4,748.97 | 4,834.50 | 4,834.50 | 0.15% | 3,104,479 |
| Mar 12, 2026 | 4,837.00 | 4,874.00 | 4,808.50 | 4,827.50 | 4,827.50 | -0.38% | 4,431,996 |
| Mar 11, 2026 | 4,879.50 | 4,898.00 | 4,824.00 | 4,846.00 | 4,846.00 | -1.24% | 4,203,019 |
| Mar 10, 2026 | 4,915.00 | 4,945.00 | 4,865.00 | 4,907.00 | 4,907.00 | 0.07% | 4,737,908 |
| Mar 9, 2026 | 4,926.00 | 4,926.00 | 4,843.00 | 4,903.50 | 4,903.50 | -0.64% | 3,613,368 |
| Mar 6, 2026 | 5,036.00 | 5,044.21 | 4,916.00 | 4,935.00 | 4,935.00 | -2.39% | 5,305,754 |
| Mar 5, 2026 | 5,134.00 | 5,134.00 | 5,040.00 | 5,056.00 | 5,056.00 | -1.15% | 5,119,634 |
| Mar 4, 2026 | 5,163.00 | 5,169.00 | 5,104.50 | 5,115.00 | 5,115.00 | -0.37% | 4,306,655 |
| Mar 3, 2026 | 5,299.00 | 5,305.02 | 5,128.00 | 5,134.00 | 5,134.00 | -3.60% | 4,150,650 |
| Mar 2, 2026 | 5,434.00 | 5,446.00 | 5,304.00 | 5,326.00 | 5,326.00 | -2.58% | 4,052,374 |
| Feb 27, 2026 | 5,369.00 | 5,474.00 | 5,351.00 | 5,467.00 | 5,467.00 | 1.98% | 4,757,030 |
| Feb 26, 2026 | 5,368.00 | 5,387.00 | 5,345.00 | 5,361.00 | 5,361.00 | -0.76% | 3,668,403 |
| Feb 25, 2026 | 5,480.00 | 5,491.00 | 5,361.00 | 5,402.00 | 5,361.48 | -1.28% | 5,258,840 |
| Feb 24, 2026 | 5,473.00 | 5,526.00 | 5,458.00 | 5,472.00 | 5,430.95 | 0.18% | 3,043,843 |