5 DAY PERFORMANCE
+6.28%
1 MONTH PERFORMANCE
+3.46%
3 MONTH PERFORMANCE
+13.63%
6 MONTH PERFORMANCE
+7.94%
YEAR-TO-DATE PERFORMANCE
+1.47%
1 YEAR PERFORMANCE
-3.71%
Unilever plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $62.23 | $62.26 (0.04%) | $62.38 | $61.86 | 838.33 K | |
| 09/18/2026 | $61.73 | $61.82 (0.15%) | $61.99 | $61.54 | 2.79 M | $134.46 B |
| 09/17/2026 | $62.58 | $62.22 (-0.58%) | $62.67 | $62.01 | 2.14 M | $135.33 B |
| 09/16/2026 | $62.45 | $62.44 (-0.02%) | $62.72 | $62.32 | 2.31 M | $135.81 B |
| 09/15/2026 | $62.55 | $62.44 (-0.18%) | $62.98 | $62.42 | 2.86 M | $135.81 B |
| 09/14/2026 | $63.36 | $63.57 (0.33%) | $63.86 | $62.99 | 4.35 M | $138.27 B |
| 09/11/2026 | $61.97 | $62.02 (0.08%) | $62.16 | $61.69 | 3.13 M | $134.90 B |
| 09/10/2026 | $62.32 | $61.63 (-1.11%) | $62.48 | $61.52 | 2.66 M | $134.05 B |
| 09/09/2026 | $62.90 | $62.49 (-0.65%) | $63.03 | $62.48 | 3.56 M | $135.92 B |
| 09/08/2026 | $64.02 | $63.54 (-0.75%) | $64.22 | $63.47 | 2.45 M | $138.21 B |
| 09/04/2026 | $64.20 | $64.20 (0%) | $64.65 | $64.13 | 3.13 M | $139.64 B |
| 09/03/2026 | $64.46 | $64.24 (-0.34%) | $64.60 | $63.69 | 5.15 M | $139.73 B |
| 09/02/2026 | $64.34 | $64.57 (0.36%) | $64.80 | $64.01 | 3.67 M | $140.45 B |
| 09/01/2026 | $64.84 | $64.38 (-0.71%) | $65.55 | $64.38 | 6.22 M | $140.03 B |
| 08/31/2026 | $64.80 | $64.85 (0.08%) | $65.13 | $64.65 | 4.53 M | $141.06 B |
| 08/28/2026 | $64.83 | $65.07 (0.37%) | $65.30 | $64.80 | 4.57 M | $141.53 B |
| 08/27/2026 | $64.17 | $64.42 (0.39%) | $64.82 | $63.99 | 4.32 M | $140.12 B |
| 08/26/2026 | $65.58 | $64.96 (-0.95%) | $65.63 | $64.93 | 4.09 M | $141.29 B |
| 08/25/2026 | $64.42 | $65.15 (1.13%) | $65.35 | $64.32 | 5.05 M | $141.71 B |
| 08/24/2026 | $64.43 | $65.32 (1.38%) | $65.34 | $64.43 | 2.96 M | $142.08 B |
| 08/21/2026 | $63.31 | $64.14 (1.31%) | $64.18 | $63.22 | 2.64 M | $139.51 B |
| 08/20/2026 | $63.30 | $63.40 (0.16%) | $63.75 | $63.13 | 3.54 M | $137.90 B |
| 08/19/2026 | $62.50 | $63.18 (1.09%) | $63.26 | $62.41 | 4.50 M | $137.42 B |
| 08/18/2026 | $61.57 | $62.03 (0.75%) | $62.31 | $61.49 | 5.29 M | $134.92 B |
| 08/17/2026 | $61.17 | $61.23 (0.1%) | $61.42 | $60.98 | 3.65 M | $133.18 B |
| 08/14/2026 | $62.38 | $62.09 (-0.46%) | $62.61 | $62.05 | 2.01 M | $135.05 B |
| 08/13/2026 | $62.27 | $62.68 (0.66%) | $62.75 | $62.17 | 2.08 M | $136.34 B |
| 08/12/2026 | $61.57 | $61.72 (0.24%) | $61.93 | $61.42 | 2.38 M | $134.25 B |
| 08/11/2026 | $62.22 | $62.37 (0.24%) | $62.58 | $62.13 | 2.19 M | $135.66 B |
| 08/10/2026 | $62.55 | $62.86 (0.5%) | $62.86 | $62.03 | 1.97 M | $136.73 B |
| 08/07/2026 | $63.05 | $62.96 (-0.14%) | $63.49 | $62.74 | 2.74 M | $136.94 B |
| 08/06/2026 | $64.37 | $63.66 (-1.1%) | $64.52 | $63.47 | 2.44 M | $138.47 B |
| 08/05/2026 | $64.37 | $64.43 (0.09%) | $64.68 | $63.91 | 3.68 M | $140.14 B |
| 08/04/2026 | $63.61 | $64.08 (0.74%) | $64.19 | $63.47 | 4.14 M | $139.38 B |
| 08/03/2026 | $64.33 | $63.80 (-0.82%) | $64.55 | $63.67 | 7.82 M | $138.77 B |
| 07/31/2026 | $63.87 | $63.41 (-0.72%) | $63.99 | $63.39 | 5.94 M | $137.92 B |
| 07/30/2026 | $65.60 | $65.27 (-0.5%) | $65.79 | $65.10 | 7.84 M | $141.97 B |
| 07/29/2026 | $65.32 | $66.00 (1.04%) | $66.67 | $65.13 | 11.21 M | $143.56 B |
| 07/28/2026 | $66.65 | $66.87 (0.33%) | $67.44 | $66.27 | 13.68 M | $145.45 B |
| 07/27/2026 | $61.06 | $61.37 (0.51%) | $62.06 | $61.02 | 4.10 M | $133.49 B |
| 07/24/2026 | $60.68 | $60.94 (0.43%) | $61.11 | $60.42 | 2.24 M | $133.09 B |
| 07/23/2026 | $60.25 | $60.21 (-0.07%) | $60.56 | $59.90 | 5.66 M | $131.50 B |
| 07/22/2026 | $62.02 | $61.83 (-0.31%) | $62.19 | $61.52 | 3.41 M | $135.04 B |
| 07/21/2026 | $61.28 | $60.79 (-0.8%) | $61.53 | $60.79 | 2.81 M | $132.77 B |
| 07/20/2026 | $62.20 | $62.00 (-0.32%) | $62.50 | $61.95 | 3.66 M | $135.41 B |
| 07/17/2026 | $63.05 | $62.39 (-1.05%) | $63.46 | $62.04 | 3.21 M | $136.26 B |
| 07/16/2026 | $61.30 | $62.71 (2.3%) | $62.80 | $61.26 | 3.46 M | $136.96 B |
| 07/15/2026 | $60.14 | $61.45 (2.18%) | $61.69 | $60.09 | 5.13 M | $134.21 B |
| 07/14/2026 | $61.30 | $60.84 (-0.75%) | $61.43 | $60.83 | 4.07 M | $132.87 B |
| 07/13/2026 | $61.57 | $61.48 (-0.15%) | $62.02 | $61.25 | 3.75 M | $134.27 B |
| 07/10/2026 | $61.28 | $61.72 (0.72%) | $61.91 | $61.02 | 4.19 M | $134.80 B |
| 07/09/2026 | $61.39 | $60.99 (-0.65%) | $61.52 | $60.89 | 7.96 M | $133.20 B |
| 07/08/2026 | $62.05 | $61.84 (-0.34%) | $62.21 | $61.65 | 2.42 M | $135.06 B |
| 07/07/2026 | $63.77 | $62.74 (-1.62%) | $63.77 | $62.44 | 2.47 M | $137.02 B |
| 07/06/2026 | $61.97 | $61.58 (-0.63%) | $62.05 | $60.99 | 2.35 M | $134.49 B |
| 07/02/2026 | $61.63 | $62.48 (1.38%) | $62.56 | $61.61 | 3.24 M | $136.46 B |
| 07/01/2026 | $60.33 | $60.89 (0.93%) | $60.93 | $60.17 | 2.70 M | $132.98 B |
| 06/30/2026 | $60.31 | $60.12 (-0.32%) | $60.38 | $59.98 | 4.22 M | $131.30 B |
| 06/29/2026 | $60.63 | $61.20 (0.94%) | $61.24 | $60.34 | 5.10 M | $133.66 B |
| 06/26/2026 | $60.89 | $60.55 (-0.56%) | $61.06 | $60.49 | 4.20 M | $132.24 B |
| 06/25/2026 | $60.32 | $60.54 (0.36%) | $60.92 | $60.29 | 3.42 M | $132.22 B |
| 06/24/2026 | $59.87 | $59.97 (0.17%) | $60.30 | $59.57 | 3.60 M | $130.97 B |
| 06/23/2026 | $58.76 | $59.25 (0.83%) | $59.29 | $58.72 | 3.14 M | $129.40 B |
| 06/22/2026 | $57.86 | $57.70 (-0.28%) | $58.36 | $57.64 | 3.07 M | $126.02 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.
