Unilever PLC (LON:ULVR)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 4,888.00
-28.00 (-0.57%)
Nov 12, 2026, 11:53 AM GMT
Unilever Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4,920.00 | 4,942.50 | 4,884.00 | 4,888.00 | 4,888.00 | 0.23% | 269,066 |
| Nov 11, 2026 | 4,977.50 | 4,977.50 | 4,900.00 | 4,916.00 | 4,876.93 | -0.47% | 2,942,360 |
| Nov 10, 2026 | 4,947.00 | 4,979.50 | 4,913.50 | 4,939.00 | 4,899.75 | 0.47% | 3,219,688 |
| Nov 9, 2026 | 4,912.50 | 4,926.50 | 4,880.00 | 4,916.00 | 4,876.93 | -0.28% | 2,700,663 |
| Nov 6, 2026 | 4,950.50 | 4,974.50 | 4,854.50 | 4,930.00 | 4,890.82 | -2.03% | 4,023,805 |
| Nov 5, 2026 | 5,013.00 | 5,109.00 | 4,930.00 | 5,032.00 | 4,992.01 | 1.24% | 6,730,817 |
| Nov 4, 2026 | 4,839.50 | 4,985.00 | 4,784.00 | 4,970.50 | 4,931.00 | 2.34% | 4,020,878 |
| Nov 3, 2026 | 4,935.50 | 4,964.50 | 4,803.50 | 4,857.00 | 4,818.40 | -0.90% | 3,895,674 |
| Nov 2, 2026 | 4,847.00 | 4,932.00 | 4,841.32 | 4,901.00 | 4,862.05 | 0.63% | 2,489,198 |
| Oct 30, 2026 | 4,847.00 | 4,908.50 | 4,833.50 | 4,870.50 | 4,831.79 | 2.07% | 4,903,203 |
| Oct 29, 2026 | 4,816.00 | 4,865.50 | 4,760.50 | 4,771.50 | 4,733.58 | -0.43% | 3,753,372 |
| Oct 28, 2026 | 4,799.50 | 4,830.00 | 4,701.50 | 4,792.00 | 4,753.92 | -2.05% | 5,777,164 |
| Oct 27, 2026 | 4,900.00 | 4,917.50 | 4,866.00 | 4,892.50 | 4,853.62 | -0.62% | 2,708,996 |
| Oct 26, 2026 | 4,974.50 | 4,974.50 | 4,921.00 | 4,923.00 | 4,883.87 | -0.29% | 1,866,880 |
| Oct 23, 2026 | 4,990.00 | 5,016.00 | 4,923.00 | 4,937.50 | 4,898.26 | -0.76% | 2,833,389 |
| Oct 22, 2026 | 4,859.00 | 4,975.50 | 4,837.39 | 4,975.50 | 4,935.96 | 3.23% | 3,158,768 |
| Oct 21, 2026 | 4,850.00 | 4,870.00 | 4,742.00 | 4,820.00 | 4,781.69 | -1.70% | 2,189,796 |
| Oct 20, 2026 | 4,905.50 | 4,936.00 | 4,876.50 | 4,903.50 | 4,864.53 | -0.02% | 2,536,698 |
| Oct 19, 2026 | 4,932.50 | 4,940.00 | 4,867.50 | 4,904.50 | 4,865.52 | -1.24% | 2,127,614 |
| Oct 16, 2026 | 4,864.50 | 4,969.50 | 4,858.00 | 4,966.00 | 4,926.53 | 1.03% | 2,915,808 |
| Oct 15, 2026 | 4,876.00 | 4,962.50 | 4,858.50 | 4,915.50 | 4,876.43 | 1.79% | 8,170,828 |
| Oct 14, 2026 | 4,732.50 | 4,835.00 | 4,713.00 | 4,829.00 | 4,790.62 | 2.52% | 2,780,124 |
| Oct 13, 2026 | 4,798.00 | 4,818.00 | 4,710.50 | 4,710.50 | 4,673.06 | -0.58% | 2,624,396 |
| Oct 12, 2026 | 4,694.50 | 4,739.50 | 4,679.00 | 4,738.00 | 4,700.34 | 1.38% | 3,410,846 |
| Oct 9, 2026 | 4,691.00 | 4,716.50 | 4,646.00 | 4,673.50 | 4,636.36 | 1.03% | 3,531,738 |
| Oct 8, 2026 | 4,595.50 | 4,659.50 | 4,576.50 | 4,626.00 | 4,589.23 | 0.06% | 2,313,604 |
| Oct 7, 2026 | 4,574.50 | 4,631.50 | 4,559.50 | 4,623.00 | 4,586.26 | 1.18% | 2,376,500 |
| Oct 6, 2026 | 4,525.50 | 4,569.00 | 4,524.00 | 4,569.00 | 4,532.69 | 1.52% | 1,763,603 |
| Oct 5, 2026 | 4,514.00 | 4,543.50 | 4,486.50 | 4,500.50 | 4,464.73 | 0.38% | 1,544,757 |
| Oct 2, 2026 | 4,487.50 | 4,528.50 | 4,477.50 | 4,483.50 | 4,447.87 | -0.23% | 2,305,344 |
| Oct 1, 2026 | 4,530.50 | 4,603.96 | 4,463.25 | 4,494.00 | 4,458.28 | -2.38% | 3,992,622 |
| Sep 30, 2026 | 4,618.50 | 4,672.00 | 4,603.50 | 4,603.50 | 4,566.91 | -0.26% | 3,293,892 |
| Sep 29, 2026 | 4,672.50 | 4,673.50 | 4,595.00 | 4,615.50 | 4,578.82 | -1.19% | 2,172,920 |
| Sep 28, 2026 | 4,683.00 | 4,726.50 | 4,645.00 | 4,671.00 | 4,633.88 | 0.14% | 1,714,082 |
| Sep 25, 2026 | 4,682.00 | 4,704.50 | 4,658.00 | 4,664.50 | 4,627.43 | -0.93% | 5,046,095 |
| Sep 24, 2026 | 4,685.50 | 4,746.50 | 4,682.50 | 4,708.50 | 4,671.08 | 0.67% | 1,982,016 |
| Sep 23, 2026 | 4,685.00 | 4,734.00 | 4,677.00 | 4,677.00 | 4,639.83 | -0.45% | 4,826,502 |
| Sep 22, 2026 | 4,651.00 | 4,729.00 | 4,650.00 | 4,698.00 | 4,660.66 | 1.20% | 3,575,826 |
| Sep 21, 2026 | 4,604.00 | 4,655.50 | 4,576.50 | 4,642.50 | 4,605.60 | 0.47% | 1,735,743 |
| Sep 18, 2026 | 4,622.00 | 4,630.00 | 4,592.50 | 4,621.00 | 4,584.27 | -0.25% | 8,193,079 |
| Sep 17, 2026 | 4,649.00 | 4,674.50 | 4,616.00 | 4,632.50 | 4,595.68 | -0.16% | 3,434,996 |
| Sep 16, 2026 | 4,601.50 | 4,649.50 | 4,570.00 | 4,640.00 | 4,603.12 | -0.03% | 7,539,359 |
| Sep 15, 2026 | 4,662.00 | 4,684.50 | 4,616.00 | 4,641.50 | 4,604.61 | -1.18% | 3,041,257 |
| Sep 14, 2026 | 4,590.50 | 4,707.50 | 4,586.00 | 4,697.00 | 4,659.67 | 3.20% | 3,359,342 |
| Sep 11, 2026 | 4,540.00 | 4,590.00 | 4,529.50 | 4,551.50 | 4,515.33 | -0.16% | 1,863,993 |
| Sep 10, 2026 | 4,600.00 | 4,626.00 | 4,556.00 | 4,559.00 | 4,522.77 | -1.34% | 2,855,896 |
| Sep 9, 2026 | 4,665.00 | 4,688.00 | 4,610.00 | 4,621.00 | 4,584.27 | -1.59% | 2,334,152 |
| Sep 8, 2026 | 4,681.00 | 4,754.50 | 4,588.81 | 4,695.50 | 4,658.18 | 0.04% | 1,583,598 |
| Sep 7, 2026 | 4,704.50 | 4,725.50 | 4,677.50 | 4,693.50 | 4,656.20 | -1.46% | 998,142 |
| Sep 4, 2026 | 4,715.50 | 4,770.00 | 4,696.50 | 4,763.00 | 4,725.15 | 0.63% | 1,468,320 |