Unilever PLC (UNLYF)
OTCMKTS
· Delayed Price · Currency is USD
60.55
+1.89 (3.23%)
At close: Dec 5, 2025
Unilever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.57 | 60.57 | 60.55 | 60.55 | 60.55 | 3.23% | 782 |
| Dec 4, 2025 | 62.41 | 62.41 | 58.02 | 58.66 | 58.66 | 0.24% | 3,262 |
| Dec 3, 2025 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | 0.91% | 403 |
| Dec 2, 2025 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | -6.13% | 1,070 |
| Nov 28, 2025 | 59.25 | 61.78 | 59.25 | 61.78 | 61.78 | 4.55% | 1,027 |
| Nov 26, 2025 | 59.17 | 61.42 | 59.05 | 59.09 | 59.09 | 2.33% | 1,941 |
| Nov 25, 2025 | 59.07 | 61.77 | 57.74 | 57.74 | 57.74 | -6.45% | 2,464 |
| Nov 24, 2025 | 59.31 | 62.31 | 58.14 | 61.72 | 61.72 | -0.02% | 5,579 |
| Nov 21, 2025 | 58.61 | 61.73 | 58.61 | 61.73 | 61.73 | 6.88% | 6,285 |
| Nov 20, 2025 | 57.71 | 57.75 | 57.71 | 57.75 | 57.75 | 2.09% | 765 |
| Nov 19, 2025 | 57.99 | 57.99 | 56.57 | 56.57 | 56.57 | -6.36% | 1,131 |
| Nov 18, 2025 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | 1.61% | 657 |
| Nov 17, 2025 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | -1.90% | 848 |
| Nov 14, 2025 | 60.81 | 60.81 | 60.60 | 60.60 | 60.60 | -2.59% | 596 |
| Nov 13, 2025 | 59.08 | 62.22 | 59.08 | 62.22 | 62.22 | 1.16% | 828 |
| Nov 12, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.16% | 364 |
| Nov 10, 2025 | 59.80 | 61.83 | 59.80 | 61.40 | 61.40 | -1.44% | 863 |
| Nov 7, 2025 | 62.45 | 62.45 | 62.30 | 62.30 | 62.30 | 3.83% | 856 |
| Nov 6, 2025 | 62.47 | 62.47 | 60.00 | 60.00 | 60.00 | 1.12% | 590 |
| Nov 5, 2025 | 62.42 | 62.42 | 59.34 | 59.34 | 58.81 | -5.27% | 748 |
| Nov 4, 2025 | 60.20 | 62.93 | 60.20 | 62.64 | 62.08 | 5.91% | 913 |
| Nov 3, 2025 | 60.89 | 60.89 | 59.14 | 59.14 | 58.62 | -0.49% | 852 |
| Oct 31, 2025 | 61.50 | 61.75 | 59.43 | 59.43 | 58.90 | -5.35% | 1,513 |
| Oct 30, 2025 | 62.09 | 62.79 | 61.99 | 62.79 | 62.23 | -0.56% | 868 |
| Oct 29, 2025 | 62.72 | 63.25 | 62.64 | 63.14 | 62.58 | 4.26% | 1,242 |
| Oct 28, 2025 | 63.21 | 63.75 | 60.56 | 60.56 | 60.02 | -5.93% | 1,177 |
| Oct 27, 2025 | 61.40 | 64.38 | 60.79 | 64.38 | 63.81 | 7.04% | 2,891 |
| Oct 24, 2025 | 61.07 | 64.71 | 60.14 | 60.14 | 59.61 | -4.40% | 1,374 |
| Oct 23, 2025 | 62.00 | 64.42 | 62.00 | 62.91 | 62.35 | -2.09% | 1,260 |
| Oct 22, 2025 | 60.52 | 64.25 | 60.52 | 64.25 | 63.68 | -0.51% | 935 |
| Oct 21, 2025 | 64.58 | 64.58 | 64.58 | 64.58 | 64.01 | 1.13% | 317 |
| Oct 20, 2025 | 63.86 | 63.86 | 63.86 | 63.86 | 63.30 | 3.00% | 2,653 |
| Oct 17, 2025 | 59.72 | 62.00 | 59.72 | 62.00 | 61.45 | -0.89% | 702 |
| Oct 16, 2025 | 62.90 | 62.90 | 62.56 | 62.56 | 62.00 | 0.03% | 1,088 |
| Oct 15, 2025 | 62.54 | 62.54 | 62.54 | 62.54 | 61.98 | -0.31% | 320 |
| Oct 14, 2025 | 59.25 | 62.73 | 59.25 | 62.73 | 62.17 | 2.10% | 946 |
| Oct 13, 2025 | 60.84 | 61.44 | 60.84 | 61.44 | 60.90 | 5.13% | 4,544 |
| Oct 10, 2025 | 58.82 | 60.71 | 58.44 | 58.44 | 57.92 | -1.30% | 4,071 |
| Oct 9, 2025 | 57.92 | 59.21 | 57.92 | 59.21 | 58.69 | 0.92% | 538 |
| Oct 8, 2025 | 57.95 | 58.67 | 57.95 | 58.67 | 58.15 | -1.21% | 2,743 |
| Oct 7, 2025 | 59.90 | 59.90 | 57.11 | 59.39 | 58.86 | -1.15% | 1,156 |
| Oct 6, 2025 | 60.08 | 60.08 | 60.08 | 60.08 | 59.55 | -0.66% | 1,036 |
| Oct 1, 2025 | 59.18 | 60.48 | 57.68 | 60.48 | 59.94 | 3.87% | 966 |
| Sep 30, 2025 | 58.80 | 58.80 | 58.22 | 58.22 | 57.71 | -3.82% | 12,314 |
| Sep 26, 2025 | 60.42 | 60.54 | 60.42 | 60.54 | 60.00 | 0.63% | 699 |
| Sep 24, 2025 | 59.34 | 60.60 | 59.34 | 60.16 | 59.63 | -3.28% | 1,996 |
| Sep 23, 2025 | 61.09 | 62.20 | 60.55 | 62.20 | 61.65 | -0.92% | 2,143 |
| Sep 22, 2025 | 60.80 | 62.78 | 60.80 | 62.78 | 62.22 | -0.90% | 801 |
| Sep 19, 2025 | 61.25 | 63.35 | 61.07 | 63.35 | 62.79 | 4.10% | 1,085 |
| Sep 18, 2025 | 60.86 | 60.86 | 60.86 | 60.86 | 60.32 | -2.95% | 557 |
| Sep 17, 2025 | 61.59 | 62.71 | 61.59 | 62.71 | 62.15 | 2.52% | 2,700 |
| Sep 16, 2025 | 61.17 | 61.17 | 61.17 | 61.17 | 60.63 | -4.92% | 281 |
| Sep 15, 2025 | 64.34 | 64.34 | 64.34 | 64.34 | 63.77 | 2.17% | 490 |
| Sep 11, 2025 | 62.94 | 64.49 | 62.94 | 62.97 | 62.41 | 1.32% | 3,678 |
| Sep 10, 2025 | 64.05 | 64.05 | 62.15 | 62.15 | 61.60 | 1.22% | 1,204 |
| Sep 9, 2025 | 64.59 | 64.59 | 61.40 | 61.40 | 60.86 | -4.81% | 1,375 |
| Sep 8, 2025 | 63.62 | 64.50 | 63.62 | 64.50 | 63.93 | 0.31% | 563 |
| Sep 5, 2025 | 64.60 | 64.60 | 64.30 | 64.30 | 63.73 | -0.07% | 1,360 |
| Sep 4, 2025 | 63.27 | 64.34 | 63.27 | 64.34 | 63.77 | 0.08% | 3,084 |
| Sep 3, 2025 | 64.42 | 64.42 | 64.29 | 64.29 | 63.72 | 0.59% | 1,255 |
| Sep 2, 2025 | 62.55 | 63.91 | 62.55 | 63.91 | 63.35 | -1.08% | 3,818 |
| Aug 29, 2025 | 64.61 | 64.61 | 64.61 | 64.61 | 64.04 | 5.65% | 442 |
| Aug 28, 2025 | 64.07 | 64.07 | 61.16 | 61.16 | 60.61 | -3.68% | 1,024 |
| Aug 27, 2025 | 63.82 | 63.82 | 60.31 | 63.50 | 62.93 | 4.62% | 1,915 |
| Aug 26, 2025 | 63.53 | 63.53 | 60.69 | 60.69 | 60.15 | -6.06% | 1,480 |
| Aug 25, 2025 | 63.89 | 64.61 | 60.79 | 64.61 | 64.03 | 0.12% | 507 |
| Aug 22, 2025 | 62.10 | 65.10 | 62.10 | 64.53 | 63.95 | 3.24% | 950 |
| Aug 20, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.95 | 0.52% | 48,560 |
| Aug 19, 2025 | 62.21 | 62.21 | 62.18 | 62.18 | 61.63 | 2.47% | 446 |
| Aug 15, 2025 | 62.25 | 62.25 | 60.68 | 60.68 | 60.14 | -1.95% | 473 |
| Aug 14, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 61.33 | -2.16% | 679 |
| Aug 13, 2025 | 62.58 | 63.45 | 61.65 | 63.25 | 62.17 | 1.20% | 950 |
| Aug 12, 2025 | 63.15 | 63.15 | 62.50 | 62.50 | 61.43 | 4.32% | 760 |
| Aug 11, 2025 | 60.20 | 60.69 | 59.37 | 59.91 | 58.89 | -4.33% | 1,244 |
| Aug 8, 2025 | 61.24 | 62.62 | 61.24 | 62.62 | 61.55 | 4.37% | 1,568 |
| Aug 7, 2025 | 62.92 | 62.92 | 59.66 | 60.00 | 58.98 | -3.30% | 1,873 |
| Aug 6, 2025 | 59.45 | 62.05 | 58.67 | 62.05 | 60.99 | 0.89% | 1,981 |
| Aug 5, 2025 | 61.75 | 61.75 | 59.12 | 61.50 | 60.45 | -0.49% | 1,739 |
| Aug 4, 2025 | 61.80 | 61.81 | 58.34 | 61.81 | 60.75 | -0.25% | 1,952 |
| Aug 1, 2025 | 60.00 | 61.96 | 60.00 | 61.96 | 60.90 | 3.42% | 977 |
| Jul 31, 2025 | 60.24 | 60.24 | 58.00 | 59.91 | 58.89 | 2.80% | 1,288 |
| Jul 30, 2025 | 61.20 | 61.20 | 58.28 | 58.28 | 57.29 | -4.40% | 1,239 |
| Jul 29, 2025 | 61.02 | 61.27 | 60.97 | 60.97 | 59.93 | -0.85% | 1,376 |
| Jul 28, 2025 | 61.54 | 61.54 | 59.38 | 61.49 | 60.44 | 2.99% | 64,739 |
| Jul 25, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 58.69 | -5.10% | 700 |
| Jul 24, 2025 | 60.88 | 62.91 | 60.88 | 62.91 | 61.84 | 7.74% | 1,085 |
| Jul 22, 2025 | 58.39 | 58.39 | 58.39 | 58.39 | 57.39 | -1.03% | 1,993 |
| Jul 17, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 57.99 | -1.90% | 334 |
| Jul 16, 2025 | 60.14 | 60.14 | 60.14 | 60.14 | 59.11 | -2.12% | 440 |
| Jul 15, 2025 | 61.77 | 61.77 | 61.44 | 61.44 | 60.39 | -2.32% | 1,340 |
| Jul 14, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 61.83 | -0.75% | 455 |
| Jul 10, 2025 | 61.65 | 63.38 | 61.65 | 63.38 | 62.29 | 3.98% | 1,419 |
| Jul 9, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 59.91 | 1.75% | 348 |
| Jul 8, 2025 | 60.00 | 60.40 | 59.90 | 59.90 | 58.88 | -0.20% | 1,006 |
| Jul 2, 2025 | 60.02 | 60.02 | 60.02 | 60.02 | 59.00 | -0.92% | 761 |
| Jul 1, 2025 | 61.07 | 62.99 | 60.08 | 60.58 | 59.55 | -0.36% | 3,452 |
| Jun 26, 2025 | 61.11 | 61.11 | 60.80 | 60.80 | 59.76 | -1.88% | 370 |
| Jun 24, 2025 | 61.97 | 61.97 | 61.97 | 61.97 | 60.91 | -2.32% | 584 |
| Jun 23, 2025 | 63.44 | 63.44 | 63.44 | 63.44 | 62.36 | -2.43% | 988 |
| Jun 16, 2025 | 65.40 | 65.40 | 65.02 | 65.02 | 63.91 | 4.44% | 1,344 |