Unilever PLC - ULVR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	4,375	4,387	4,387	4,408.92	4,361	2.58M
September 26, 2025	4,432	4,412	4,412	4,454	4,394	3.3M
September 25, 2025	4,440	4,449	4,449	4,495.7	4,434	2.81M
September 24, 2025	4,462	4,456	4,456	4,479	4,441	5.2M
September 23, 2025	4,460	4,454	4,454	4,485	4,447	2.47M
September 22, 2025	4,533	4,489	4,489	4,550	4,471	933,993
September 19, 2025	4,526	4,554	4,554	4,581	4,525	9.76M
September 18, 2025	4,559	4,550	4,550	4,564	4,522	4.31M
September 17, 2025	4,541	4,559	4,559	4,568	4,520	2.1M
September 16, 2025	4,557	4,542	4,542	4,570	4,530	3.11M
September 15, 2025	4,628	4,587	4,587	4,628.12	4,575	7.83M
September 12, 2025	4,658	4,630	4,630	4,677.5	4,630	3.74M
September 11, 2025	4,629	4,634	4,634	4,656	4,609	3.04M
September 10, 2025	4,637	4,617	4,617	4,658	4,601	2.18M
September 09, 2025	4,702	4,626	4,626	4,702	4,614	2.56M
September 08, 2025	4,724	4,696	4,696	4,727	4,687	2.79M
September 05, 2025	4,811	4,769	4,769	4,821	4,752	3.38M
September 04, 2025	4,762	4,801	4,801	4,808	4,755	3.17M
September 03, 2025	4,722	4,762	4,762	4,768	4,706	3.56M
September 02, 2025	4,646	4,728	4,728	4,760	4,633	3.21M
September 01, 2025	4,679	4,664	4,664	4,680.76	4,645	1.94M
August 29, 2025	4,617	4,652	4,652	4,675	4,609	4.12M
August 28, 2025	4,632	4,610	4,610	4,636	4,582	2.02M
August 27, 2025	4,583	4,623	4,623	4,623	4,581	4.16M
August 26, 2025	4,611	4,594	4,594	4,629	4,573	7.13M
August 22, 2025	4,684	4,662	4,662	4,704	4,659	3.04M
August 21, 2025	4,696	4,694	4,694	4,700.27	4,660	2.78M
August 20, 2025	4,573	4,692	4,692	4,706	4,568	3.32M
August 19, 2025	4,522	4,544	4,544	4,556	4,505	1.63M
August 18, 2025	4,476	4,515	4,515	4,515	4,471	3.01M
August 15, 2025	4,510	4,484	4,484	4,526	4,483	5.9M
August 14, 2025	4,532	4,515	4,515	4,541	4,491	2.27M
August 13, 2025	4,487	4,570	4,530.84	4,589	4,487	3.58M
August 12, 2025	4,514	4,490	4,451.52	4,528	4,476	1.92M
August 11, 2025	4,506	4,506	4,467.39	4,523	4,493	1.47M
August 08, 2025	4,543	4,501	4,462.43	4,556	4,491	1.94M
August 07, 2025	4,529	4,524	4,524	4,562	4,516	2.26M
August 06, 2025	4,509	4,515	4,515	4,521	4,474	2.14M
August 05, 2025	4,485	4,507	4,507	4,514	4,476	2.02M
August 04, 2025	4,542	4,496	4,496	4,545	4,485	4.66M
August 01, 2025	4,463	4,531	4,531	4,542	4,420	2.53M
July 31, 2025	4,480	4,408	4,408	4,522	4,386	5.62M
July 30, 2025	4,424	4,458	4,458	4,475	4,416	3.79M
July 29, 2025	4,406	4,432	4,432	4,451	4,405	2.97M
July 28, 2025	4,477	4,428	4,428	4,480.13	4,417	2.58M
July 25, 2025	4,502	4,466	4,466	4,504	4,438	3.2M
July 24, 2025	4,463	4,496	4,496	4,503	4,440	1.84M
July 23, 2025	4,471	4,445	4,445	4,477	4,434	2.03M
July 22, 2025	4,403	4,448	4,448	4,474	4,403	2.9M
July 21, 2025	4,435	4,422	4,422	4,439	4,394	2.09M
July 18, 2025	4,459	4,440	4,440	4,467	4,411	2.51M
July 17, 2025	4,453	4,432	4,432	4,465	4,429	3.53M
July 16, 2025	4,480	4,455	4,455	4,495	4,455	2.65M
July 15, 2025	4,531	4,474	4,474	4,531	4,471	1.83M
July 14, 2025	4,492	4,542	4,542	4,543	4,482	1.82M
July 11, 2025	4,527	4,482	4,482	4,544	4,475	1.93M
July 10, 2025	4,468	4,528	4,528	4,528.22	4,460	2.72M
July 09, 2025	4,479	4,445	4,445	4,490	4,436	1.85M
July 08, 2025	4,480	4,485	4,485	4,489	4,445	2.18M
July 07, 2025	4,506	4,496	4,496	4,523	4,489	1.59M

Unilever PLC (ULVR.L) LSE