Unilever PLC (LON:ULVR)
London · Delayed Price · Currency is GBP · Price in GBX 4,625.50
-45.50 (-0.97%)
Sep 29, 2026, 12:39 PM GMT
Unilever Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 4,672.50 | 4,672.50 | 4,606.00 | 4,627.00 | - | -0.94% | 302,335 |
| Sep 28, 2026 | 4,683.00 | 4,726.50 | 4,645.00 | 4,671.00 | 4,671.00 | 0.14% | 1,678,806 |
| Sep 25, 2026 | 4,682.00 | 4,704.50 | 4,658.00 | 4,664.50 | 4,664.50 | -0.93% | 1,582,588 |
| 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 |
| Aug 12, 2026 | 4,595.00 | 4,595.60 | 4,535.50 | 4,570.50 | 4,570.50 | -0.78% | 2,231,996 |
| Aug 11, 2026 | 4,627.00 | 4,641.00 | 4,584.50 | 4,606.50 | 4,606.50 | -0.66% | 1,804,623 |
| Aug 10, 2026 | 4,675.00 | 4,675.00 | 4,587.50 | 4,637.00 | 4,637.00 | -0.71% | 1,831,774 |
| Aug 7, 2026 | 4,676.00 | 4,704.00 | 4,648.50 | 4,670.00 | 4,670.00 | -0.83% | 3,107,752 |
| Aug 6, 2026 | 4,747.00 | 4,801.50 | 4,684.00 | 4,709.00 | 4,709.00 | -0.53% | 2,595,735 |
| 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 | 4,509.50 | 4,614.00 | 4,575.52 | 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 |