Unilever PLC ULVR
LSE · United Kingdom · Consumer Non-Durables
GBp 4,527.00-76.50 (-1.66%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 4,527.50 | -1.65% | GBp 4,530.50 | GBp 4,535.50 | GBp 4,509.00 | 321.60K |
| 2026-09-30 | GBp 4,603.50 | -0.26% | GBp 4,618.50 | GBp 4,672.00 | GBp 4,603.50 | 3.29M |
| 2026-09-29 | GBp 4,615.50 | -1.19% | GBp 4,672.50 | GBp 4,673.50 | GBp 4,595.00 | 2.17M |
| 2026-09-28 | GBp 4,671.00 | +0.14% | GBp 4,683.00 | GBp 4,726.50 | GBp 4,645.00 | 1.71M |
| 2026-09-25 | GBp 4,664.50 | -0.93% | GBp 4,682.00 | GBp 4,704.50 | GBp 4,658.00 | 5.05M |
| 2026-09-24 | GBp 4,708.50 | +0.67% | GBp 4,685.50 | GBp 4,746.50 | GBp 4,682.50 | 1.98M |
| 2026-09-23 | GBp 4,677.00 | -0.45% | GBp 4,685.00 | GBp 4,734.00 | GBp 4,677.00 | 4.83M |
| 2026-09-22 | GBp 4,698.00 | +1.20% | GBp 4,651.00 | GBp 4,729.00 | GBp 4,650.00 | 3.58M |
| 2026-09-21 | GBp 4,642.50 | +0.47% | GBp 4,604.00 | GBp 4,655.50 | GBp 4,576.50 | 1.74M |
| 2026-09-18 | GBp 4,621.00 | -0.25% | GBp 4,622.00 | GBp 4,630.00 | GBp 4,592.50 | 8.19M |
| 2026-09-17 | GBp 4,632.50 | -0.16% | GBp 4,649.00 | GBp 4,674.50 | GBp 4,616.00 | 3.43M |
| 2026-09-16 | GBp 4,640.00 | -0.03% | GBp 4,601.50 | GBp 4,649.50 | GBp 4,570.00 | 7.54M |
| 2026-09-15 | GBp 4,641.50 | -1.18% | GBp 4,662.00 | GBp 4,684.50 | GBp 4,616.00 | 3.04M |
| 2026-09-14 | GBp 4,697.00 | +3.20% | GBp 4,590.50 | GBp 4,707.50 | GBp 4,586.00 | 3.36M |
| 2026-09-11 | GBp 4,551.50 | -0.16% | GBp 4,540.00 | GBp 4,590.00 | GBp 4,529.50 | 1.86M |
| 2026-09-10 | GBp 4,559.00 | -1.34% | GBp 4,600.00 | GBp 4,626.00 | GBp 4,556.00 | 2.86M |
| 2026-09-09 | GBp 4,621.00 | -1.59% | GBp 4,665.00 | GBp 4,688.00 | GBp 4,610.00 | 2.33M |
| 2026-09-08 | GBp 4,695.50 | +0.04% | GBp 4,681.00 | GBp 4,754.50 | GBp 4,588.81 | 1.58M |
| 2026-09-07 | GBp 4,693.50 | -1.46% | GBp 4,704.50 | GBp 4,725.50 | GBp 4,677.50 | 998.14K |
| 2026-09-04 | GBp 4,763.00 | +0.63% | GBp 4,715.50 | GBp 4,770.00 | GBp 4,696.50 | 1.47M |
| 2026-09-03 | GBp 4,733.00 | -1.04% | GBp 4,767.50 | GBp 4,783.00 | GBp 4,710.00 | 2.51M |
| 2026-09-02 | GBp 4,782.50 | -0.59% | GBp 4,783.50 | GBp 4,787.00 | GBp 4,732.00 | 3.52M |
| 2026-09-01 | GBp 4,811.00 | +0.73% | GBp 4,803.50 | GBp 4,848.00 | GBp 4,771.46 | 3.88M |
| 2026-08-28 | GBp 4,776.00 | +0.51% | GBp 4,736.50 | GBp 4,802.00 | GBp 4,728.00 | 7.15M |
| 2026-08-27 | GBp 4,752.00 | -0.42% | GBp 4,737.50 | GBp 4,752.95 | GBp 4,690.50 | 2.52M |
| 2026-08-26 | GBp 4,772.00 | +0.22% | GBp 4,772.50 | GBp 4,816.00 | GBp 4,766.00 | 4.25M |
| 2026-08-25 | GBp 4,761.50 | -0.44% | GBp 4,769.00 | GBp 4,777.00 | GBp 4,706.00 | 2.65M |
| 2026-08-24 | GBp 4,782.50 | +2.17% | GBp 4,698.00 | GBp 4,784.50 | GBp 4,686.00 | 3.98M |
| 2026-08-21 | GBp 4,681.00 | +0.69% | GBp 4,649.00 | GBp 4,686.50 | GBp 4,599.00 | 3.15M |
| 2026-08-20 | GBp 4,649.00 | +0.23% | GBp 4,633.50 | GBp 4,671.00 | GBp 4,619.50 | 4.80M |
| 2026-08-19 | GBp 4,638.50 | +1.32% | GBp 4,579.00 | GBp 4,638.50 | GBp 4,561.00 | 3.93M |
| 2026-08-18 | GBp 4,578.00 | +1.45% | GBp 4,521.50 | GBp 4,586.00 | GBp 4,508.00 | 4.36M |
| 2026-08-17 | GBp 4,512.50 | -1.68% | GBp 4,552.00 | GBp 4,574.00 | GBp 4,496.00 | 2.10M |
| 2026-08-14 | GBp 4,589.50 | -0.84% | GBp 4,630.00 | GBp 4,640.00 | GBp 4,577.06 | 1.72M |
| 2026-08-13 | GBp 4,628.50 | +1.27% | GBp 4,575.50 | GBp 4,633.00 | GBp 4,567.00 | 4.79M |
| 2026-08-12 | GBp 4,570.50 | -0.78% | GBp 4,595.00 | GBp 4,595.57 | GBp 4,535.50 | 2.23M |
| 2026-08-11 | GBp 4,606.50 | -0.66% | GBp 4,627.00 | GBp 4,641.00 | GBp 4,584.50 | 1.80M |
| 2026-08-10 | GBp 4,637.00 | -0.71% | GBp 4,675.00 | GBp 4,675.00 | GBp 4,587.50 | 1.83M |
| 2026-08-07 | GBp 4,670.00 | -0.83% | GBp 4,676.00 | GBp 4,704.00 | GBp 4,648.50 | 3.11M |
| 2026-08-06 | GBp 4,709.00 | -1.36% | GBp 4,747.00 | GBp 4,801.50 | GBp 4,684.00 | 2.60M |
| 2026-08-05 | GBp 4,774.00 | +0.54% | GBp 4,753.50 | GBp 4,800.00 | GBp 4,745.00 | 3.40M |
| 2026-08-04 | GBp 4,748.50 | -0.45% | GBp 4,746.50 | GBp 4,750.50 | GBp 4,710.00 | 2.76M |
| 2026-08-03 | GBp 4,770.00 | +0.57% | GBp 4,736.00 | GBp 4,791.50 | GBp 4,722.00 | 6.58M |
| 2026-07-31 | GBp 4,743.00 | -2.21% | GBp 4,799.50 | GBp 4,799.50 | GBp 4,722.50 | 3.98M |
| 2026-07-30 | GBp 4,850.00 | -2.73% | GBp 4,917.00 | GBp 4,973.50 | GBp 4,840.00 | 3.91M |
| 2026-07-29 | GBp 4,986.00 | -0.24% | GBp 4,995.50 | GBp 5,010.00 | GBp 4,893.00 | 5.29M |
| 2026-07-28 | GBp 4,998.00 | +8.02% | GBp 4,850.00 | GBp 5,041.00 | GBp 4,776.50 | 10.35M |
| 2026-07-27 | GBp 4,627.00 | +1.13% | GBp 4,624.00 | GBp 4,658.00 | GBp 4,551.00 | 3.03M |
| 2026-07-24 | GBp 4,575.50 | +0.72% | GBp 4,523.50 | GBp 4,575.50 | GBp 4,514.50 | 3.97M |
| 2026-07-23 | GBp 4,543.00 | -1.54% | GBp 4,612.50 | GBp 4,626.50 | GBp 4,491.00 | 2.57M |
| 2026-07-22 | GBp 4,614.00 | +1.34% | GBp 4,535.00 | GBp 4,639.50 | GBp 4,509.52 | 2.86M |
| 2026-07-21 | GBp 4,553.00 | -1.85% | GBp 4,596.50 | GBp 4,607.00 | GBp 4,553.00 | 2.55M |
| 2026-07-20 | GBp 4,639.00 | -0.73% | GBp 4,608.50 | GBp 4,649.50 | GBp 4,588.50 | 2.68M |
| 2026-07-17 | GBp 4,673.00 | +0.92% | GBp 4,675.50 | GBp 4,710.50 | GBp 4,650.50 | 3.24M |
| 2026-07-16 | GBp 4,630.50 | +1.58% | GBp 4,516.50 | GBp 4,630.50 | GBp 4,477.84 | 2.92M |
| 2026-07-15 | GBp 4,558.50 | -0.12% | GBp 4,521.50 | GBp 4,558.50 | GBp 4,470.00 | 7.59M |
| 2026-07-14 | GBp 4,564.00 | -0.43% | GBp 4,562.50 | GBp 4,576.00 | GBp 4,515.00 | 2.59M |
| 2026-07-13 | GBp 4,583.50 | -0.34% | GBp 4,605.00 | GBp 4,632.50 | GBp 4,323.50 | 5.10M |
| 2026-07-10 | GBp 4,599.00 | +1.05% | GBp 4,541.00 | GBp 4,611.50 | GBp 4,535.00 | 3.05M |
| 2026-07-09 | GBp 4,551.00 | -1.91% | GBp 4,601.00 | GBp 4,601.00 | GBp 4,551.00 | 3.28M |
| 2026-07-08 | GBp 4,639.50 | -1.06% | GBp 4,674.00 | GBp 4,674.00 | GBp 4,599.00 | 3.87M |
| 2026-07-07 | GBp 4,689.00 | +2.90% | GBp 4,603.50 | GBp 5,240.00 | GBp 3,646.00 | 2.90M |
| 2026-07-06 | GBp 4,557.00 | -1.36% | GBp 4,620.50 | GBp 4,658.00 | GBp 4,557.00 | 4.17M |
| 2026-07-03 | GBp 4,620.00 | -0.35% | GBp 4,630.00 | GBp 4,635.00 | GBp 4,563.00 | 1.75M |
| 2026-07-02 | GBp 4,636.00 | +1.63% | GBp 4,586.50 | GBp 4,659.00 | GBp 4,570.00 | 4.52M |
| 2026-07-01 | GBp 4,561.50 | +0.75% | GBp 4,543.00 | GBp 4,572.50 | GBp 4,519.50 | 3.39M |
| 2026-06-30 | GBp 4,527.50 | -1.15% | GBp 4,573.50 | GBp 4,579.50 | GBp 4,523.50 | 5.75M |
| 2026-06-29 | GBp 4,580.00 | -0.45% | GBp 4,581.00 | GBp 4,598.50 | GBp 4,534.25 | 2.79M |
| 2026-06-26 | GBp 4,600.50 | +0.46% | GBp 4,588.00 | GBp 4,621.00 | GBp 4,130.00 | 4.93M |
| 2026-06-25 | GBp 4,579.50 | +0.78% | GBp 4,550.00 | GBp 4,606.00 | GBp 4,271.50 | 3.91M |
| 2026-06-24 | GBp 4,544.00 | +2.03% | GBp 4,461.00 | GBp 4,564.00 | GBp 4,456.00 | 4.19M |
| 2026-06-23 | GBp 4,453.50 | +1.39% | GBp 4,381.50 | GBp 4,479.00 | GBp 3,734.00 | 3.45M |
| 2026-06-22 | GBp 4,392.50 | +0.66% | GBp 4,349.00 | GBp 4,504.00 | GBp 4,317.50 | 2.67M |
| 2026-06-19 | GBp 4,363.50 | -0.91% | GBp 4,412.50 | GBp 4,437.00 | GBp 4,358.00 | 11.40M |
| 2026-06-18 | GBp 4,403.50 | +0.94% | GBp 4,342.00 | GBp 4,404.00 | GBp 3,895.00 | 3.36M |
| 2026-06-17 | GBp 4,362.50 | -0.77% | GBp 4,396.00 | GBp 4,396.50 | GBp 3,738.00 | 2.65M |
| 2026-06-16 | GBp 4,396.50 | +0.92% | GBp 4,384.00 | GBp 4,410.50 | GBp 4,350.00 | 2.98M |
| 2026-06-15 | GBp 4,356.50 | -0.67% | GBp 4,393.50 | GBp 4,422.50 | GBp 4,356.06 | 4.04M |
| 2026-06-12 | GBp 4,386.00 | +0.78% | GBp 4,348.00 | GBp 4,409.00 | GBp 4,336.20 | 3.36M |
| 2026-06-11 | GBp 4,352.00 | -1.12% | GBp 4,394.50 | GBp 4,394.50 | GBp 4,349.50 | 5.72M |
| 2026-06-10 | GBp 4,401.50 | +2.73% | GBp 4,310.00 | GBp 4,401.50 | GBp 4,302.00 | 5.55M |
| 2026-06-09 | GBp 4,284.50 | +2.23% | GBp 4,172.50 | GBp 4,289.25 | GBp 4,168.50 | 3.15M |
| 2026-06-08 | GBp 4,191.00 | +0.06% | GBp 4,220.50 | GBp 4,816.50 | GBp 3,644.00 | 3.47M |
| 2026-06-05 | GBp 4,188.50 | +2.71% | GBp 4,100.00 | GBp 4,194.50 | GBp 4,100.00 | 5.42M |
| 2026-06-04 | GBp 4,078.00 | -1.02% | GBp 4,110.00 | GBp 4,146.00 | GBp 4,070.50 | 4.33M |
| 2026-06-03 | GBp 4,120.00 | +0.37% | GBp 4,116.00 | GBp 4,164.00 | GBp 4,113.50 | 6.54M |
| 2026-06-02 | GBp 4,105.00 | -0.67% | GBp 4,136.00 | GBp 4,166.50 | GBp 4,097.00 | 6.19M |
| 2026-06-01 | GBp 4,132.50 | -1.74% | GBp 4,170.00 | GBp 4,650.00 | GBp 4,123.50 | 5.35M |
| 2026-05-29 | GBp 4,205.50 | -1.36% | GBp 4,254.50 | GBp 4,270.50 | GBp 4,205.46 | 13.59M |
| 2026-05-28 | GBp 4,263.50 | -1.41% | GBp 4,292.50 | GBp 4,310.00 | GBp 4,258.50 | 7.56M |