Unilever PLC (LON:ULVR)
London
· Delayed Price · Currency is GBP · Price in GBX 4,257.00
+31.00 (0.73%)
Apr 28, 2026, 4:50 PM GMT
Unilever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 5,420.00 | 5,465.00 | 5,380.00 | 5,462.00 | 5,421.03 | 1.52% | 5,131,542 |
| Feb 20, 2026 | 5,323.00 | 5,382.00 | 5,311.00 | 5,380.00 | 5,339.65 | 1.13% | 3,134,432 |
| Feb 19, 2026 | 5,321.00 | 5,365.60 | 5,304.00 | 5,320.00 | 5,280.10 | -0.15% | 8,497,147 |
| Feb 18, 2026 | 5,383.00 | 5,409.00 | 5,328.00 | 5,328.00 | 5,288.04 | -1.57% | 4,672,412 |
| Feb 17, 2026 | 5,413.00 | 5,475.00 | 5,404.00 | 5,413.00 | 5,372.40 | -0.13% | 3,295,351 |
| Feb 16, 2026 | 5,432.00 | 5,435.00 | 5,374.00 | 5,420.00 | 5,379.35 | -0.22% | 3,559,284 |
| Feb 13, 2026 | 5,340.00 | 5,469.00 | 5,321.00 | 5,432.00 | 5,391.26 | 1.44% | 9,368,013 |
| Feb 12, 2026 | 5,360.00 | 5,360.00 | 5,130.00 | 5,355.00 | 5,314.83 | 0.66% | 5,219,336 |
| Feb 11, 2026 | 5,236.00 | 5,328.00 | 5,236.00 | 5,320.00 | 5,280.10 | 1.45% | 3,600,144 |
| Feb 10, 2026 | 5,175.00 | 5,246.00 | 5,156.00 | 5,244.00 | 5,204.67 | 1.53% | 4,731,871 |
| Feb 9, 2026 | 5,216.00 | 5,234.00 | 5,158.00 | 5,165.00 | 5,126.26 | -1.62% | 2,768,730 |
| Feb 6, 2026 | 5,235.00 | 5,268.00 | 5,210.00 | 5,250.00 | 5,210.62 | - | 3,171,937 |
| Feb 5, 2026 | 5,198.00 | 5,278.00 | 5,147.00 | 5,250.00 | 5,210.62 | 1.39% | 3,022,675 |
| Feb 4, 2026 | 5,033.00 | 5,185.00 | 5,031.00 | 5,178.00 | 5,139.16 | 2.64% | 4,701,431 |
| Feb 3, 2026 | 4,983.50 | 5,045.00 | 4,928.00 | 5,045.00 | 5,007.16 | 1.06% | 4,343,677 |
| Feb 2, 2026 | 5,000.00 | 5,055.00 | 4,986.00 | 4,992.00 | 4,954.56 | 1.04% | 5,358,415 |
| Jan 30, 2026 | 4,864.50 | 4,946.50 | 4,846.00 | 4,940.50 | 4,903.44 | 1.50% | 3,142,407 |
| Jan 29, 2026 | 4,776.00 | 4,887.50 | 4,756.00 | 4,867.50 | 4,830.99 | 1.08% | 4,435,436 |
| Jan 28, 2026 | 4,847.00 | 4,847.50 | 4,769.50 | 4,815.50 | 4,779.38 | -1.01% | 2,858,799 |
| Jan 27, 2026 | 4,852.00 | 4,898.00 | 4,841.50 | 4,864.50 | 4,828.01 | 0.06% | 2,321,628 |
| Jan 26, 2026 | 4,864.00 | 4,904.50 | 4,842.50 | 4,861.50 | 4,825.03 | -0.05% | 3,308,726 |
| Jan 23, 2026 | 4,816.00 | 4,864.24 | 4,802.50 | 4,864.00 | 4,827.52 | 1.00% | 2,345,027 |
| Jan 22, 2026 | 4,783.50 | 4,848.50 | 4,757.00 | 4,816.00 | 4,779.88 | 0.65% | 2,360,876 |
| Jan 21, 2026 | 4,790.50 | 4,853.50 | 4,777.50 | 4,785.00 | 4,749.11 | 0.21% | 2,175,361 |
| Jan 20, 2026 | 4,751.00 | 4,778.50 | 4,712.00 | 4,775.00 | 4,739.18 | 0.40% | 4,263,471 |
| Jan 19, 2026 | 4,800.00 | 4,812.50 | 4,745.00 | 4,756.00 | 4,720.33 | -0.12% | 2,244,989 |
| Jan 16, 2026 | 4,774.00 | 4,799.50 | 4,750.50 | 4,761.50 | 4,725.78 | -0.40% | 3,327,129 |
| Jan 15, 2026 | 4,814.00 | 4,826.50 | 4,779.00 | 4,780.50 | 4,744.64 | -1.06% | 3,035,491 |
| Jan 14, 2026 | 4,777.00 | 4,831.50 | 4,767.50 | 4,831.50 | 4,795.26 | 1.19% | 2,522,435 |
| Jan 13, 2026 | 4,759.00 | 4,785.00 | 4,731.50 | 4,774.50 | 4,738.69 | 0.08% | 2,514,057 |
| Jan 12, 2026 | 4,770.00 | 4,791.00 | 4,743.50 | 4,770.50 | 4,734.72 | 0.56% | 3,780,204 |
| Jan 9, 2026 | 4,712.50 | 4,750.00 | 4,678.00 | 4,744.00 | 4,708.42 | 1.69% | 2,541,159 |
| Jan 8, 2026 | 4,594.50 | 4,680.00 | 4,584.50 | 4,665.00 | 4,630.01 | 0.73% | 4,587,618 |
| Jan 7, 2026 | 4,744.00 | 4,753.39 | 4,609.45 | 4,631.00 | 4,596.26 | -2.38% | 3,393,853 |
| Jan 6, 2026 | 4,681.00 | 4,770.00 | 4,656.50 | 4,744.00 | 4,708.42 | 0.96% | 3,602,559 |
| Jan 5, 2026 | 4,822.50 | 4,824.50 | 4,658.50 | 4,699.00 | 4,663.75 | -2.56% | 2,719,573 |
| Jan 2, 2026 | 4,851.50 | 4,878.50 | 4,798.50 | 4,822.50 | 4,786.33 | -0.76% | 2,104,975 |
| Dec 31, 2025 | 4,863.50 | 4,875.00 | 4,853.00 | 4,859.50 | 4,823.05 | 0.07% | 740,510 |
| Dec 30, 2025 | 4,834.50 | 4,867.50 | 4,834.50 | 4,856.00 | 4,819.58 | -0.08% | 972,639 |
| Dec 29, 2025 | 4,860.00 | 4,880.00 | 4,827.00 | 4,860.00 | 4,823.55 | 0.45% | 1,856,867 |
| Dec 24, 2025 | 4,860.00 | 4,860.00 | 4,821.50 | 4,838.00 | 4,801.71 | -0.40% | 965,125 |
| Dec 23, 2025 | 4,825.50 | 4,866.00 | 4,822.71 | 4,857.50 | 4,821.06 | 0.35% | 2,707,957 |
| Dec 22, 2025 | 4,882.00 | 4,882.00 | 4,832.50 | 4,840.50 | 4,804.19 | -1.01% | 3,740,756 |
| Dec 19, 2025 | 4,861.50 | 5,542.11 | 4,855.50 | 4,890.00 | 4,853.32 | - | 18,555,790 |
| Dec 18, 2025 | 4,926.00 | 4,930.00 | 4,845.50 | 4,890.00 | 4,853.32 | 0.17% | 11,834,430 |
| Dec 17, 2025 | 4,781.50 | 4,895.50 | 4,779.00 | 4,881.50 | 4,844.88 | 1.84% | 4,124,400 |
| Dec 16, 2025 | 4,869.50 | 4,879.54 | 4,779.00 | 4,793.50 | 4,757.54 | -1.06% | 2,745,846 |
| Dec 15, 2025 | 4,844.50 | 4,874.50 | 4,835.00 | 4,845.00 | 4,808.66 | 0.20% | 2,877,107 |
| Dec 12, 2025 | 4,832.50 | 4,846.50 | 4,794.00 | 4,835.50 | 4,799.23 | -0.37% | 3,532,746 |
| Dec 11, 2025 | 4,725.50 | 4,853.50 | 4,724.00 | 4,853.50 | 4,817.09 | 0.70% | 2,907,723 |
| Dec 10, 2025 | 4,799.00 | 4,836.50 | 4,799.00 | 4,820.00 | 4,783.85 | -0.55% | 3,348,477 |
| Dec 9, 2025 | 4,679.50 | 4,887.50 | 4,641.50 | 4,846.50 | 4,810.15 | 3.56% | 4,599,251 |
| Dec 8, 2025 | 4,884.75 | 4,917.38 | 4,637.25 | 4,680.00 | 4,644.90 | -6.64% | 4,327,257 |
| Dec 5, 2025 | 4,977.00 | 5,018.63 | 4,959.00 | 5,013.00 | 4,729.75 | 0.63% | 3,321,575 |
| Dec 4, 2025 | 4,964.63 | 5,013.00 | 4,941.00 | 4,981.50 | 4,700.03 | -0.56% | 2,323,992 |
| Dec 3, 2025 | 5,045.63 | 5,061.38 | 4,989.38 | 5,009.63 | 4,726.57 | -0.67% | 6,282,816 |