5 DAY PERFORMANCE
+11.04%
1 MONTH PERFORMANCE
+18.44%
3 MONTH PERFORMANCE
-7.99%
6 MONTH PERFORMANCE
-3.25%
YEAR-TO-DATE PERFORMANCE
+1.47%
1 YEAR PERFORMANCE
-7.78%
Unilever plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $59.85 | $59.70 (-0.25%) | $60.02 | $59.37 | 4.06 M | $129.90 B |
| 05/05/2026 | $58.21 | $58.42 (0.36%) | $58.64 | $57.79 | 4.47 M | $127.59 B |
| 05/04/2026 | $58.70 | $58.71 (0.02%) | $58.94 | $58.44 | 3.46 M | $128.22 B |
| 05/01/2026 | $60.01 | $59.76 (-0.42%) | $60.74 | $59.76 | 4.55 M | $130.52 B |
| 04/30/2026 | $58.00 | $58.98 (1.69%) | $59.27 | $58.00 | 6.25 M | $128.81 B |
| 04/29/2026 | $57.06 | $56.90 (-0.28%) | $57.33 | $56.79 | 2.93 M | $124.27 B |
| 04/28/2026 | $57.83 | $57.69 (-0.24%) | $57.96 | $57.39 | 4.25 M | $125.99 B |
| 04/27/2026 | $57.99 | $57.50 (-0.84%) | $58.24 | $57.49 | 4.10 M | $125.58 B |
| 04/24/2026 | $58.64 | $58.13 (-0.87%) | $58.81 | $57.93 | 3.31 M | $126.96 B |
| 04/23/2026 | $57.53 | $57.52 (-0.02%) | $57.65 | $57.21 | 4.08 M | $125.62 B |
| 04/22/2026 | $57.12 | $57.43 (0.54%) | $57.56 | $57.05 | 4.77 M | $125.43 B |
| 04/21/2026 | $57.73 | $56.96 (-1.33%) | $57.79 | $56.95 | 3.58 M | $124.40 B |
| 04/20/2026 | $58.23 | $57.96 (-0.46%) | $58.32 | $57.87 | 5.22 M | $126.58 B |
| 04/17/2026 | $58.19 | $58.53 (0.58%) | $58.95 | $58.11 | 5.08 M | $127.83 B |
| 04/16/2026 | $57.60 | $57.28 (-0.56%) | $57.89 | $57.18 | 4.23 M | $125.10 B |
| 04/15/2026 | $58.02 | $58.09 (0.12%) | $58.32 | $57.78 | 5.27 M | $126.87 B |
| 04/14/2026 | $58.14 | $57.81 (-0.57%) | $58.46 | $57.80 | 2.99 M | $126.26 B |
| 04/13/2026 | $58.06 | $58.23 (0.29%) | $58.34 | $57.92 | 3.24 M | $127.17 B |
| 04/10/2026 | $58.83 | $58.34 (-0.83%) | $58.92 | $58.20 | 3.53 M | $127.41 B |
| 04/09/2026 | $57.40 | $58.46 (1.85%) | $58.74 | $57.33 | 5.62 M | $127.68 B |
| 04/08/2026 | $58.20 | $58.25 (0.09%) | $58.34 | $57.79 | 4.99 M | $127.22 B |
| 04/07/2026 | $56.01 | $55.70 (-0.55%) | $56.20 | $55.70 | 4.95 M | $121.65 B |
| 04/06/2026 | $55.53 | $56.03 (0.9%) | $56.10 | $55.17 | 2.93 M | $122.37 B |
| 04/02/2026 | $55.43 | $55.45 (0.04%) | $55.76 | $55.08 | 6.36 M | $121.10 B |
| 04/01/2026 | $55.10 | $56.06 (1.74%) | $56.25 | $54.95 | 13.87 M | $122.44 B |
| 03/31/2026 | $58.56 | $56.97 (-2.72%) | $58.78 | $55.65 | 18.78 M | $124.42 B |
| 03/30/2026 | $59.74 | $59.98 (0.4%) | $60.23 | $59.44 | 3.64 M | $131.00 B |
| 03/27/2026 | $59.80 | $59.37 (-0.72%) | $60.15 | $59.37 | 4.53 M | $129.66 B |
| 03/26/2026 | $60.53 | $59.81 (-1.19%) | $60.81 | $59.75 | 3.46 M | $130.63 B |
| 03/25/2026 | $60.97 | $60.80 (-0.28%) | $60.98 | $60.32 | 4.61 M | $132.79 B |
| 03/24/2026 | $60.55 | $60.62 (0.12%) | $61.17 | $60.47 | 3.36 M | $132.39 B |
| 03/23/2026 | $61.84 | $61.07 (-1.25%) | $62.36 | $61.07 | 5.50 M | $133.38 B |
| 03/20/2026 | $62.12 | $61.48 (-1.03%) | $62.24 | $61.35 | 9.77 M | $134.27 B |
| 03/19/2026 | $61.88 | $61.51 (-0.6%) | $62.19 | $61.25 | 4.17 M | $134.34 B |
| 03/18/2026 | $63.44 | $62.35 (-1.72%) | $63.61 | $62.32 | 6.37 M | $136.17 B |
| 03/17/2026 | $65.44 | $65.42 (-0.03%) | $66.20 | $65.23 | 4.05 M | $142.88 B |
| 03/16/2026 | $65.23 | $65.43 (0.31%) | $65.66 | $65.12 | 3.38 M | $142.90 B |
| 03/13/2026 | $64.46 | $64.05 (-0.64%) | $64.77 | $63.95 | 2.88 M | $139.89 B |
| 03/12/2026 | $65.13 | $64.40 (-1.12%) | $65.48 | $64.36 | 2.92 M | $140.65 B |
| 03/11/2026 | $65.90 | $65.13 (-1.17%) | $65.90 | $65.02 | 3.20 M | $142.24 B |
| 03/10/2026 | $66.03 | $66.38 (0.53%) | $66.77 | $65.83 | 3.23 M | $144.97 B |
| 03/09/2026 | $65.98 | $66.36 (0.58%) | $66.55 | $65.51 | 4.78 M | $144.93 B |
| 03/06/2026 | $66.33 | $66.82 (0.74%) | $66.84 | $66.01 | 3.81 M | $145.93 B |
| 03/05/2026 | $67.83 | $67.39 (-0.65%) | $68.05 | $67.23 | 4.68 M | $147.18 B |
| 03/04/2026 | $69.10 | $69.07 (-0.04%) | $69.10 | $68.46 | 2.92 M | $150.85 B |
| 03/03/2026 | $69.02 | $69.15 (0.19%) | $69.36 | $68.45 | 4.83 M | $151.02 B |
| 03/02/2026 | $72.15 | $71.48 (-0.93%) | $72.24 | $71.13 | 3.44 M | $156.11 B |
| 02/27/2026 | $73.33 | $73.75 (0.57%) | $73.92 | $73.22 | 2.71 M | $161.07 B |
| 02/26/2026 | $73.51 | $73.28 (-0.31%) | $73.75 | $73.04 | 2.61 M | $160.04 B |
| 02/25/2026 | $73.38 | $73.20 (-0.25%) | $73.55 | $72.77 | 2.83 M | $159.87 B |
| 02/24/2026 | $74.50 | $74.59 (0.12%) | $74.74 | $74.13 | 4.00 M | $162.90 B |
| 02/23/2026 | $73.11 | $73.98 (1.19%) | $74.21 | $73.08 | 4.88 M | $161.57 B |
| 02/20/2026 | $72.60 | $73.23 (0.87%) | $73.28 | $72.32 | 3.67 M | $159.93 B |
| 02/19/2026 | $72.16 | $72.01 (-0.21%) | $72.30 | $71.77 | 3.52 M | $157.27 B |
| 02/18/2026 | $73.09 | $72.42 (-0.92%) | $73.29 | $72.19 | 4.15 M | $158.17 B |
| 02/17/2026 | $74.32 | $73.96 (-0.48%) | $74.39 | $73.31 | 4.30 M | $161.53 B |
| 02/13/2026 | $74.28 | $74.59 (0.42%) | $74.97 | $73.92 | 7.04 M | $184.48 B |
| 02/12/2026 | $71.98 | $73.46 (2.06%) | $73.94 | $71.45 | 8.13 M | $181.68 B |
| 02/11/2026 | $72.40 | $73.27 (1.2%) | $73.32 | $72.05 | 3.43 M | $181.21 B |
| 02/10/2026 | $71.64 | $71.97 (0.46%) | $72.33 | $71.42 | 2.08 M | $178.00 B |
| 02/09/2026 | $71.57 | $71.36 (-0.29%) | $71.76 | $70.80 | 2.67 M | $176.49 B |
| 02/06/2026 | $71.49 | $72.12 (0.88%) | $72.16 | $71.39 | 2.92 M | $178.37 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
