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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	4,524	4,590	4,590	4,590	4,495.79	2.73M
October 15, 2025	4,558	4,507	4,507	4,559	4,476	5.13M
October 14, 2025	4,521	4,558	4,558	4,558	4,502	3.57M
October 13, 2025	4,518	4,476	4,476	4,518	4,457	4.12M
October 10, 2025	4,460	4,485	4,485	4,508	4,458	3.32M
October 09, 2025	4,378	4,421	4,421	4,430	4,378	3.52M
October 08, 2025	4,360	4,373	4,373	4,395	4,340.01	2.63M
October 07, 2025	4,351	4,356	4,356	4,362	4,330.5	2.8M
October 06, 2025	4,358	4,337	4,337	4,380	4,331	2.5M
October 03, 2025	4,385	4,392	4,392	4,407	4,357	1.79M
October 02, 2025	4,350	4,384	4,384	4,384	4,337	2.53M
October 01, 2025	4,407	4,372	4,372	4,421	4,353	2.73M
September 30, 2025	4,368	4,400	4,400	4,407	4,342.01	4.09M
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

Unilever PLC (ULVR.L) LSE