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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	4,759	4,774.5	4,774.5	4,785	4,731.5	1.76M
January 12, 2026	4,770	4,770.5	4,770.5	4,791	4,743.5	3.78M
January 09, 2026	4,712.5	4,744	4,744	4,750	4,678	1.85M
January 08, 2026	4,594.5	4,665	4,665	4,680	4,584.5	6.36M
January 07, 2026	4,744	4,631	4,631	4,753.39	4,609.45	3.39M
January 06, 2026	4,681	4,744	4,744	4,770	4,656.5	3.6M
January 05, 2026	4,822.5	4,699	4,699	4,824.5	4,659	2.72M
January 02, 2026	4,851.5	4,822.5	4,822.5	4,878.5	4,799	2.1M
December 31, 2025	4,863.5	4,859.5	4,859.5	4,875	4,853	729,373
December 30, 2025	4,834.5	4,856	4,856	4,867.5	4,834.5	940,114
December 29, 2025	4,860	4,860	4,860	4,879.5	4,827	1.62M
December 24, 2025	4,860	4,838	4,838	4,860	4,821.5	961,173
December 23, 2025	4,825.5	4,857.5	4,857.5	4,866	4,822.71	2.71M
December 22, 2025	4,882	4,840.5	4,840.5	4,882	4,832.5	3.74M
December 19, 2025	4,861.5	4,890	4,890	5,542.11	4,855.5	18.09M
December 18, 2025	4,926	4,890	4,890	4,930	4,845.5	11.83M
December 17, 2025	4,781.5	4,881.5	4,881.5	4,895.5	4,779	4.12M
December 16, 2025	4,869.5	4,793.5	4,793.5	4,879.54	4,779	2.75M
December 15, 2025	4,844.5	4,845	4,845	4,874.5	4,835	2.88M
December 12, 2025	4,832.5	4,835.5	4,835.5	4,846.5	4,794	3.53M
December 11, 2025	4,725.5	4,853.5	4,853.5	4,853.5	4,724	2.91M
December 10, 2025	4,799	4,820	4,820	4,836.5	4,799	3.35M
December 09, 2025	4,679.5	4,846.5	4,846.5	4,887.5	4,641.5	4.6M
December 08, 2025	4,884.75	4,680	4,680	4,917.38	4,638.38	4.63M
December 05, 2025	4,977	5,013	5,013	5,018.63	4,959	3.93M
December 04, 2025	4,413	4,428	4,428	4,456	4,392	2.32M
December 03, 2025	4,485	4,453	4,453	4,499	4,435	7.07M
December 02, 2025	4,576	4,483	4,483	4,576	4,461	3.34M
December 01, 2025	4,544	4,559	4,559	4,611.1	4,543	3.78M
November 28, 2025	4,553	4,544	4,544	4,562	4,505	4.22M
November 27, 2025	4,516	4,520	4,520	4,522	4,486	7.43M
November 26, 2025	4,541	4,521	4,521	4,546	4,490	2.67M
November 25, 2025	4,512	4,552	4,552	4,567	4,503	2.8M
November 24, 2025	4,585	4,522	4,522	4,595	4,522	6.26M
November 21, 2025	4,520	4,585	4,585	4,595	4,503	3.13M
November 20, 2025	4,478	4,482	4,482	4,493	4,459	2.96M
November 19, 2025	4,479	4,478	4,478	4,512	4,465	5.48M
November 18, 2025	4,467	4,471	4,471	4,489	4,453	4.08M
November 17, 2025	4,457	4,466	4,466	4,489	4,434	4.82M
November 14, 2025	4,531	4,470	4,470	4,553	4,470	3.27M
November 13, 2025	4,592	4,564	4,564	4,602	4,530.05	1.9M
November 12, 2025	4,582	4,608	4,608	4,610	4,567.6	3.57M
November 11, 2025	4,625	4,609	4,609	4,629	4,607	4.42M
November 10, 2025	4,624	4,589	4,589	4,626	4,549	3.41M
November 07, 2025	4,566	4,618	4,618	4,630	4,554	2.65M
November 06, 2025	4,586	4,593	4,593	4,598	4,545	5.69M
November 05, 2025	4,638	4,650	4,610.72	4,669	4,624	3.34M
November 04, 2025	4,586	4,632	4,592.87	4,633	4,551	2.38M
November 03, 2025	4,569	4,597	4,558.17	4,613	4,559	2.1M
October 31, 2025	4,606	4,589	4,550.24	4,617	4,568	1.95M
October 30, 2025	4,581	4,606	4,567.09	4,621	4,575.52	2.15M
October 29, 2025	4,635	4,610	4,571.06	4,654	4,593.5	2.4M
October 28, 2025	4,700	4,631	4,591.88	4,706	4,622	4.3M
October 27, 2025	4,679	4,668	4,628.57	4,696	4,649	1.91M
October 24, 2025	4,618	4,689	4,689	4,697	4,618	2.12M
October 23, 2025	4,650	4,685	4,685	4,747	4,627	3.09M
October 22, 2025	4,634	4,653	4,653	4,657	4,596	3.62M
October 21, 2025	4,636	4,636	4,636	4,650	4,608	2.84M
October 20, 2025	4,611	4,659	4,659	4,674	4,609	1.43M
October 17, 2025	4,587	4,665	4,665	4,680.41	4,560	3.02M

Unilever PLC (ULVR.L) LSE