Unilever PLC (LON:ULVR)
London · Delayed Price · Currency is GBP · Price in GBX 4,403.50
+41.00 (0.94%)
Jun 18, 2026, 4:38 PM GMT
Unilever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 3,895.00 | 4,404.00 | 4,320.00 | 4,403.50 | 4,403.50 | 0.94% | 3,209,666 |
| 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 |
| May 19, 2026 | 4,292.00 | 4,334.50 | 4,253.50 | 4,292.00 | 4,292.00 | 0.87% | 6,701,534 |
| May 18, 2026 | 4,206.50 | 4,277.50 | 4,185.00 | 4,255.00 | 4,255.00 | 1.14% | 5,245,116 |
| May 15, 2026 | 4,227.00 | 4,254.00 | 4,196.50 | 4,207.00 | 4,207.00 | -0.39% | 7,748,502 |
| May 14, 2026 | 4,213.00 | 4,253.50 | 4,207.50 | 4,223.50 | 4,223.50 | 0.69% | 4,355,513 |
| May 13, 2026 | 4,247.50 | 4,284.50 | 4,230.50 | 4,235.00 | 4,194.54 | -0.95% | 7,396,417 |
| May 12, 2026 | 4,191.50 | 4,278.00 | 4,176.00 | 4,275.50 | 4,234.65 | 2.20% | 10,081,370 |
| May 11, 2026 | 4,251.50 | 4,255.00 | 4,161.00 | 4,183.50 | 4,143.53 | -2.13% | 7,547,411 |
| May 8, 2026 | 4,304.50 | 4,317.00 | 4,242.00 | 4,274.50 | 4,233.66 | -0.82% | 8,432,956 |
| May 7, 2026 | 4,377.00 | 4,378.50 | 4,306.50 | 4,310.00 | 4,268.82 | -1.29% | 8,033,338 |
| May 6, 2026 | 4,324.50 | 4,385.00 | 4,309.50 | 4,366.50 | 4,324.78 | 2.39% | 4,791,692 |
| May 5, 2026 | 4,344.50 | 4,345.50 | 4,241.00 | 4,264.50 | 4,223.76 | -3.23% | 18,166,610 |
| May 1, 2026 | 4,326.00 | 4,429.50 | 4,317.00 | 4,407.00 | 4,364.90 | 2.56% | 7,030,119 |
| Apr 30, 2026 | 4,218.50 | 4,324.50 | 4,199.50 | 4,297.00 | 4,255.95 | 1.96% | 12,833,170 |
| Apr 29, 2026 | 4,217.50 | 4,234.50 | 4,197.00 | 4,214.50 | 4,174.24 | -1.00% | 8,050,873 |
| Apr 28, 2026 | 4,205.50 | 4,270.00 | 4,195.00 | 4,257.00 | 4,216.33 | 0.73% | 5,269,912 |
| Apr 27, 2026 | 4,261.00 | 4,277.50 | 4,226.00 | 4,226.00 | 4,185.63 | -1.27% | 10,917,810 |
| Apr 24, 2026 | 4,239.00 | 4,334.00 | 4,224.00 | 4,280.50 | 4,239.61 | 1.15% | 5,116,847 |
| Apr 23, 2026 | 4,225.50 | 4,251.50 | 4,220.00 | 4,232.00 | 4,191.57 | 0.82% | 5,063,515 |
| Apr 22, 2026 | 4,218.00 | 4,235.00 | 4,192.50 | 4,197.50 | 4,157.40 | -0.51% | 6,388,826 |
| Apr 21, 2026 | 4,260.00 | 4,282.00 | 4,203.00 | 4,219.00 | 4,178.69 | -1.17% | 6,433,479 |
| Apr 20, 2026 | 4,284.50 | 4,297.50 | 4,255.50 | 4,269.00 | 4,228.22 | -0.70% | 5,702,122 |
| Apr 17, 2026 | 4,232.50 | 4,319.00 | 4,205.00 | 4,299.00 | 4,257.93 | 2.07% | 9,815,909 |
| Apr 16, 2026 | 4,256.50 | 4,270.00 | 4,212.00 | 4,212.00 | 4,171.76 | -0.92% | 4,992,398 |
| Apr 15, 2026 | 4,269.50 | 4,272.50 | 4,236.50 | 4,251.00 | 4,210.39 | 0.02% | 5,885,237 |
| Apr 14, 2026 | 4,269.50 | 4,316.50 | 4,250.00 | 4,250.00 | 4,209.40 | -1.05% | 5,974,558 |
| Apr 13, 2026 | 4,298.00 | 4,306.50 | 4,263.50 | 4,295.00 | 4,253.97 | -0.42% | 2,187,209 |
| Apr 10, 2026 | 4,302.00 | 4,352.50 | 4,298.50 | 4,313.00 | 4,271.80 | 0.10% | 5,290,333 |
| Apr 9, 2026 | 4,313.00 | 4,332.00 | 4,250.00 | 4,308.50 | 4,267.34 | 0.26% | 4,765,462 |
| Apr 8, 2026 | 4,251.00 | 4,320.50 | 4,233.00 | 4,297.50 | 4,256.44 | 2.61% | 12,077,120 |