Unilever PLC (LON:ULVR)
London · Delayed Price · Currency is GBP · Price in GBX 4,986.00
-12.00 (-0.24%)
Jul 29, 2026, 4:39 PM GMT
Unilever Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 4,995.50 | 5,010.00 | 4,893.00 | 4,986.00 | 4,986.00 | -0.24% | 4,824,755 |
| Jul 28, 2026 | 4,850.00 | 5,041.00 | 4,817.00 | 4,998.00 | 4,998.00 | 8.02% | 8,105,125 |
| Jul 27, 2026 | 4,624.00 | 4,658.00 | 4,551.00 | 4,627.00 | 4,627.00 | 1.13% | 2,928,935 |
| Jul 24, 2026 | 4,523.50 | 4,575.50 | 4,514.50 | 4,575.50 | 4,575.50 | 0.72% | 1,887,035 |
| Jul 23, 2026 | 4,612.50 | 4,617.00 | 4,491.00 | 4,543.00 | 4,543.00 | -1.54% | 2,535,070 |
| Jul 22, 2026 | 4,535.00 | 4,639.50 | 4,510.00 | 4,614.00 | 4,614.00 | 1.34% | 2,647,839 |
| Jul 21, 2026 | 4,596.50 | 4,605.00 | 4,553.00 | 4,553.00 | 4,553.00 | -1.85% | 2,511,741 |
| Jul 20, 2026 | 4,608.50 | 4,649.50 | 4,590.00 | 4,639.00 | 4,639.00 | -0.73% | 2,183,831 |
| Jul 17, 2026 | 4,675.50 | 4,710.50 | 4,650.50 | 4,673.00 | 4,673.00 | 0.92% | 3,076,792 |
| Jul 16, 2026 | 4,516.50 | 4,630.50 | 4,497.00 | 4,630.50 | 4,630.50 | 1.58% | 2,072,759 |
| Jul 15, 2026 | 4,521.50 | 4,558.50 | 4,470.00 | 4,558.50 | 4,558.50 | -0.12% | 4,506,881 |
| Jul 14, 2026 | 4,562.50 | 4,576.00 | 4,515.00 | 4,564.00 | 4,564.00 | -0.43% | 2,338,269 |
| Jul 13, 2026 | 4,323.50 | 4,632.50 | 4,572.50 | 4,583.50 | 4,583.50 | -0.34% | 3,472,954 |
| Jul 10, 2026 | 4,541.00 | 4,611.50 | 4,535.00 | 4,599.00 | 4,599.00 | 1.05% | 2,940,182 |
| Jul 9, 2026 | 4,601.00 | 4,601.00 | 4,551.00 | 4,551.00 | 4,551.00 | -1.91% | 3,283,981 |
| Jul 8, 2026 | 4,674.00 | 4,674.00 | 4,599.00 | 4,639.50 | 4,639.50 | -1.06% | 3,874,518 |
| Jul 7, 2026 | 4,603.50 | 4,757.00 | 4,603.50 | 4,689.00 | 4,689.00 | 2.90% | 2,900,017 |
| Jul 6, 2026 | 4,620.50 | 4,658.00 | 4,557.00 | 4,557.00 | 4,557.00 | -1.36% | 4,165,124 |
| Jul 3, 2026 | 4,630.00 | 4,635.00 | 4,563.00 | 4,620.00 | 4,620.00 | -0.35% | 1,746,782 |
| Jul 2, 2026 | 4,586.50 | 4,659.00 | 4,570.00 | 4,636.00 | 4,636.00 | 1.63% | 4,522,861 |
| Jul 1, 2026 | 4,543.00 | 4,572.50 | 4,519.50 | 4,561.50 | 4,561.50 | 0.75% | 3,390,134 |
| Jun 30, 2026 | 4,573.50 | 4,579.50 | 4,523.50 | 4,527.50 | 4,527.50 | -1.15% | 5,751,696 |
| Jun 29, 2026 | 4,581.00 | 4,598.50 | 4,534.20 | 4,580.00 | 4,580.00 | -0.45% | 2,785,072 |
| Jun 26, 2026 | 4,588.00 | 4,621.00 | 4,130.00 | 4,600.50 | 4,600.50 | 0.46% | 4,929,368 |
| Jun 25, 2026 | 4,550.00 | 4,606.00 | 4,271.50 | 4,579.50 | 4,579.50 | 0.78% | 3,908,628 |
| Jun 24, 2026 | 4,461.00 | 4,564.00 | 4,456.00 | 4,544.00 | 4,544.00 | 2.03% | 4,192,935 |
| Jun 23, 2026 | 4,381.50 | 4,479.00 | 3,734.00 | 4,453.50 | 4,453.50 | 1.39% | 3,449,326 |
| Jun 22, 2026 | 4,349.00 | 4,504.00 | 4,317.50 | 4,392.50 | 4,392.50 | 0.66% | 2,666,065 |
| Jun 19, 2026 | 4,412.50 | 4,437.00 | 4,139.50 | 4,363.50 | 4,363.50 | -0.91% | 11,398,210 |
| Jun 18, 2026 | 4,342.00 | 4,404.00 | 3,895.00 | 4,403.50 | 4,403.50 | 0.94% | 3,364,801 |
| Jun 17, 2026 | 4,396.00 | 4,396.50 | 3,738.00 | 4,362.50 | 4,362.50 | -0.77% | 2,650,486 |
| Jun 16, 2026 | 4,384.00 | 4,410.50 | 4,350.00 | 4,396.50 | 4,396.50 | 0.92% | 2,984,307 |
| Jun 15, 2026 | 4,393.50 | 4,422.50 | 4,356.10 | 4,356.50 | 4,356.50 | -0.67% | 4,044,793 |
| Jun 12, 2026 | 4,348.00 | 4,409.00 | 4,336.20 | 4,386.00 | 4,386.00 | 0.78% | 3,357,969 |
| Jun 11, 2026 | 4,394.50 | 4,394.50 | 4,349.50 | 4,352.00 | 4,352.00 | -1.12% | 5,723,955 |
| Jun 10, 2026 | 4,310.00 | 4,401.50 | 4,302.00 | 4,401.50 | 4,401.50 | 2.73% | 5,552,885 |
| Jun 9, 2026 | 4,172.50 | 4,289.30 | 4,168.50 | 4,284.50 | 4,284.50 | 2.23% | 3,146,801 |
| Jun 8, 2026 | 4,220.50 | 4,816.50 | 3,644.00 | 4,191.00 | 4,191.00 | 0.06% | 3,470,035 |
| Jun 5, 2026 | 4,100.00 | 4,194.50 | 4,100.00 | 4,188.50 | 4,188.50 | 2.71% | 5,421,664 |
| Jun 4, 2026 | 4,110.00 | 4,146.00 | 4,070.50 | 4,078.00 | 4,078.00 | -1.02% | 4,326,607 |
| Jun 3, 2026 | 4,116.00 | 4,164.00 | 4,113.50 | 4,120.00 | 4,120.00 | 0.37% | 6,541,455 |
| Jun 2, 2026 | 4,136.00 | 4,166.50 | 4,097.00 | 4,105.00 | 4,105.00 | -0.67% | 6,193,618 |
| Jun 1, 2026 | 4,170.00 | 4,650.00 | 4,123.50 | 4,132.50 | 4,132.50 | -1.74% | 5,346,804 |
| May 29, 2026 | 4,254.50 | 4,270.50 | 4,205.50 | 4,205.50 | 4,205.50 | -1.36% | 13,589,210 |
| May 28, 2026 | 4,292.50 | 4,310.00 | 4,258.50 | 4,263.50 | 4,263.50 | -1.41% | 7,559,093 |
| May 27, 2026 | 4,241.50 | 4,331.00 | 4,231.00 | 4,324.50 | 4,324.50 | 2.10% | 6,383,183 |
| May 26, 2026 | 4,269.50 | 4,298.50 | 4,234.30 | 4,235.50 | 4,235.50 | -0.52% | 2,580,361 |
| May 22, 2026 | 4,289.00 | 4,292.50 | 4,229.00 | 4,257.50 | 4,257.50 | -0.28% | 4,954,087 |
| May 21, 2026 | 4,258.50 | 4,286.50 | 4,221.50 | 4,269.50 | 4,269.50 | -0.32% | 6,653,265 |
| May 20, 2026 | 4,248.00 | 4,297.00 | 4,239.00 | 4,283.00 | 4,283.00 | -0.21% | 5,731,472 |