5 DAY PERFORMANCE
-0.81%
1 MONTH PERFORMANCE
-3.95%
3 MONTH PERFORMANCE
-8.19%
6 MONTH PERFORMANCE
-6.31%
YEAR-TO-DATE PERFORMANCE
+4.14%
1 YEAR PERFORMANCE
+0.01%
Unilever PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $59.03 | $59.48 (0.76%) | $59.55 | $58.96 | 4.01 M | $147.11 B |
| 12/04/2025 | $59.52 | $59.11 (-0.69%) | $59.67 | $59.03 | 2.78 M | $146.19 B |
| 12/03/2025 | $59.60 | $59.36 (-0.4%) | $60.10 | $59.27 | 2.76 M | $146.81 B |
| 12/02/2025 | $59.44 | $59.53 (0.15%) | $59.74 | $58.98 | 4.44 M | $147.23 B |
| 12/01/2025 | $61.04 | $60.35 (-1.13%) | $61.11 | $60.29 | 3.82 M | $149.26 B |
| 11/28/2025 | $60.27 | $60.59 (0.53%) | $60.73 | $60.24 | 4.22 M | $149.85 B |
| 11/26/2025 | $60.23 | $60.20 (-0.05%) | $60.28 | $60.01 | 2.23 M | $148.89 B |
| 11/25/2025 | $59.98 | $60.23 (0.42%) | $60.51 | $59.96 | 2.36 M | $148.96 B |
| 11/24/2025 | $60.13 | $59.60 (-0.88%) | $60.18 | $59.50 | 2.80 M | $147.41 B |
| 11/21/2025 | $59.77 | $60.40 (1.05%) | $60.53 | $59.68 | 3.65 M | $149.38 B |
| 11/20/2025 | $58.97 | $59.28 (0.53%) | $59.38 | $58.80 | 3.40 M | $146.61 B |
| 11/19/2025 | $59.50 | $58.87 (-1.06%) | $59.56 | $58.84 | 2.17 M | $145.60 B |
| 11/18/2025 | $59.26 | $59.39 (0.22%) | $59.51 | $59.02 | 2.61 M | $146.89 B |
| 11/17/2025 | $59.36 | $59.21 (-0.25%) | $59.63 | $59.12 | 2.20 M | $146.44 B |
| 11/14/2025 | $59.80 | $59.24 (-0.94%) | $59.97 | $59.18 | 3.16 M | $146.51 B |
| 11/13/2025 | $60.40 | $60.33 (-0.12%) | $60.76 | $60.14 | 2.32 M | $149.21 B |
| 11/12/2025 | $60.69 | $60.99 (0.49%) | $61.22 | $60.52 | 2.19 M | $150.84 B |
| 11/11/2025 | $61.38 | $61.07 (-0.51%) | $61.38 | $61.01 | 2.61 M | $151.04 B |
| 11/10/2025 | $61.00 | $60.81 (-0.31%) | $61.01 | $60.57 | 2.89 M | $150.40 B |
| 11/07/2025 | $60.45 | $61.47 (1.69%) | $61.58 | $60.40 | 4.02 M | $152.03 B |
| 11/06/2025 | $60.93 | $60.91 (-0.03%) | $61.26 | $60.68 | 2.63 M | $150.64 B |
| 11/05/2025 | $60.96 | $61.29 (0.54%) | $61.35 | $60.78 | 3.32 M | $151.58 B |
| 11/04/2025 | $60.48 | $60.81 (0.55%) | $60.84 | $60.31 | 2.82 M | $150.40 B |
| 11/03/2025 | $60.35 | $60.67 (0.53%) | $60.84 | $60.20 | 2.55 M | $150.05 B |
| 10/31/2025 | $60.42 | $60.19 (-0.38%) | $60.66 | $60.16 | 3.09 M | $148.86 B |
| 10/30/2025 | $60.93 | $60.87 (-0.1%) | $61.03 | $60.59 | 3.53 M | $150.55 B |
| 10/29/2025 | $61.52 | $60.97 (-0.89%) | $61.57 | $60.82 | 3.03 M | $150.79 B |
| 10/28/2025 | $62.07 | $61.92 (-0.24%) | $62.16 | $61.66 | 3.80 M | $153.14 B |
| 10/27/2025 | $62.49 | $62.71 (0.35%) | $62.72 | $62.19 | 2.12 M | $155.10 B |
| 10/24/2025 | $62.45 | $62.67 (0.35%) | $62.81 | $62.19 | 3.03 M | $155.00 B |
| 10/23/2025 | $63.16 | $62.32 (-1.33%) | $63.40 | $62.26 | 4.90 M | $154.13 B |
| 10/22/2025 | $62.00 | $62.18 (0.29%) | $62.77 | $61.80 | 3.89 M | $153.79 B |
| 10/21/2025 | $62.16 | $62.34 (0.29%) | $62.61 | $62.15 | 2.53 M | $154.18 B |
| 10/20/2025 | $62.68 | $62.89 (0.34%) | $63.14 | $62.65 | 2.47 M | $155.54 B |
| 10/17/2025 | $62.35 | $63.12 (1.23%) | $63.30 | $62.31 | 3.77 M | $156.11 B |
| 10/16/2025 | $61.25 | $62.02 (1.26%) | $62.19 | $61.20 | 6.92 M | $153.39 B |
| 10/15/2025 | $60.23 | $60.88 (1.08%) | $60.96 | $60.19 | 5.95 M | $150.57 B |
| 10/14/2025 | $60.27 | $60.99 (1.19%) | $61.12 | $60.27 | 3.67 M | $150.84 B |
| 10/13/2025 | $59.71 | $60.09 (0.64%) | $60.23 | $59.61 | 3.78 M | $148.62 B |
| 10/10/2025 | $59.57 | $60.43 (1.44%) | $60.50 | $59.57 | 5.31 M | $149.46 B |
| 10/09/2025 | $59.02 | $58.93 (-0.15%) | $59.13 | $58.67 | 2.52 M | $145.75 B |
| 10/08/2025 | $59.01 | $58.64 (-0.63%) | $59.01 | $58.58 | 1.82 M | $145.03 B |
| 10/07/2025 | $58.34 | $58.61 (0.46%) | $58.93 | $58.24 | 2.19 M | $144.96 B |
| 10/06/2025 | $58.58 | $58.58 (0%) | $58.79 | $58.44 | 2.03 M | $144.88 B |
| 10/03/2025 | $59.06 | $59.06 (0%) | $59.47 | $58.99 | 2.23 M | $146.07 B |
| 10/02/2025 | $58.88 | $58.94 (0.1%) | $58.98 | $58.68 | 1.74 M | $145.77 B |
| 10/01/2025 | $59.62 | $58.81 (-1.36%) | $59.69 | $58.76 | 2.13 M | $145.45 B |
| 09/30/2025 | $59.11 | $59.28 (0.29%) | $59.39 | $59.01 | 2.03 M | $146.61 B |
| 09/29/2025 | $59.00 | $59.17 (0.29%) | $59.21 | $58.71 | 2.57 M | $146.34 B |
| 09/26/2025 | $59.31 | $59.28 (-0.05%) | $59.45 | $59.05 | 2.85 M | $147.88 B |
| 09/25/2025 | $60.19 | $59.33 (-1.43%) | $60.30 | $59.29 | 2.33 M | $148.00 B |
| 09/24/2025 | $60.00 | $60.09 (0.15%) | $60.38 | $59.93 | 2.28 M | $149.90 B |
| 09/23/2025 | $60.46 | $60.58 (0.2%) | $60.58 | $60.20 | 1.78 M | $151.12 B |
| 09/22/2025 | $61.15 | $60.49 (-1.08%) | $61.15 | $60.43 | 3.77 M | $150.90 B |
| 09/19/2025 | $61.82 | $61.20 (-1%) | $61.87 | $61.20 | 2.47 M | $152.67 B |
| 09/18/2025 | $61.83 | $61.46 (-0.6%) | $61.86 | $61.45 | 2.18 M | $153.31 B |
| 09/17/2025 | $62.22 | $62.42 (0.32%) | $62.84 | $62.16 | 2.28 M | $155.71 B |
| 09/16/2025 | $62.24 | $61.86 (-0.61%) | $62.34 | $61.85 | 2.18 M | $154.31 B |
| 09/15/2025 | $62.69 | $62.32 (-0.59%) | $62.91 | $62.32 | 1.49 M | $155.46 B |
| 09/12/2025 | $63.36 | $62.89 (-0.74%) | $63.59 | $62.84 | 2.49 M | $156.88 B |
| 09/11/2025 | $62.73 | $63.49 (1.21%) | $63.51 | $62.67 | 1.74 M | $158.38 B |
| 09/10/2025 | $62.89 | $62.78 (-0.17%) | $62.96 | $62.60 | 1.84 M | $156.61 B |
| 09/09/2025 | $62.82 | $63.08 (0.41%) | $63.17 | $62.80 | 2.13 M | $157.36 B |
| 09/08/2025 | $63.89 | $64.00 (0.17%) | $64.10 | $63.70 | 1.79 M | $159.65 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.
