NYSE:UL | Historical Stock Price | UNILEVER PLC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.00$3.04$9.23$28.02$85.02$257.971980-03-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$1.31$1.310——
1980-12-30$1.31$1.310——
1980-12-29$1.31$1.313,197——
1980-12-26$1.36$1.360——
1980-12-24$1.36$1.360——
1980-12-23$1.36$1.360——
1980-12-22$1.36$1.360——
1980-12-19$1.36$1.360——
1980-12-18$1.36$1.360——
1980-12-17$1.36$1.360——
1980-12-16$1.36$1.363,197——
1980-12-15$1.31$1.310——
1980-12-12$1.31$1.3115,984——
1980-12-11$1.34$1.340——
1980-12-10$1.34$1.3419,181——
1980-12-09$1.35$1.350——
1980-12-08$1.35$1.359,590——
1980-12-05$1.39$1.390——
1980-12-04$1.39$1.390——
1980-12-03$1.39$1.390——
1980-12-02$1.39$1.3915,984——
1980-12-01$1.39$1.396,394——
1980-11-28$1.39$1.390——
1980-11-26$1.39$1.390——
1980-11-25$1.39$1.390——
1980-11-24$1.39$1.390——
1980-11-21$1.39$1.390——
1980-11-20$1.39$1.390——
1980-11-19$1.39$1.390——
1980-11-18$1.39$1.390——
1980-11-17$1.39$1.390——
1980-11-14$1.39$1.390——
1980-11-13$1.39$1.390——
1980-11-12$1.39$1.390——
1980-11-11$1.39$1.390——
1980-11-10$1.39$1.3912,787——
1980-11-07$1.35$1.350——
1980-11-06$1.35$1.350——
1980-11-05$1.35$1.350——
1980-11-03$1.35$1.3515,984——
1980-10-31$1.42$1.420——
1980-10-30$1.42$1.420——
1980-10-29$1.42$1.420——
1980-10-28$1.42$1.420——
1980-10-27$1.42$1.420——
1980-10-24$1.42$1.420——
1980-10-23$1.42$1.420——
1980-10-22$1.42$1.4238,362——
1980-10-21$1.35$1.350——
1980-10-20$1.35$1.350——
1980-10-17$1.35$1.350——
1980-10-16$1.35$1.350——
1980-10-15$1.35$1.353,197——
1980-10-14$1.40$1.400——
1980-10-13$1.40$1.400——
1980-10-10$1.40$1.400——
1980-10-09$1.40$1.400——
1980-10-08$1.40$1.400——
1980-10-07$1.40$1.4012,787——
1980-10-06$1.42$1.420——
1980-10-03$1.42$1.420——
1980-10-02$1.42$1.420——
1980-10-01$1.42$1.423,197——
1980-09-30$1.45$1.450——
1980-09-29$1.45$1.450——
1980-09-26$1.45$1.450——
1980-09-25$1.45$1.450——
1980-09-24$1.45$1.450——
1980-09-23$1.45$1.450——
1980-09-22$1.45$1.450——
1980-09-19$1.45$1.450——
1980-09-18$1.45$1.450——
1980-09-17$1.45$1.450——
1980-09-16$1.45$1.450——
1980-09-15$1.45$1.450——
1980-09-12$1.45$1.450——
1980-09-11$1.45$1.450——
1980-09-10$1.45$1.450——
1980-09-09$1.45$1.450——
1980-09-08$1.45$1.450——
1980-09-05$1.45$1.450——
1980-09-04$1.45$1.450——
1980-09-03$1.45$1.450——
1980-09-02$1.45$1.450——
1980-08-29$1.45$1.450——
1980-08-28$1.45$1.450——
1980-08-27$1.45$1.450——
1980-08-26$1.45$1.450——
1980-08-25$1.45$1.450——
1980-08-22$1.45$1.450——
1980-08-21$1.45$1.450——
1980-08-20$1.45$1.453,197——
1980-08-19$1.45$1.4512,787——
1980-08-18$1.47$1.470——
1980-08-15$1.47$1.470——
1980-08-14$1.47$1.470——
1980-08-13$1.47$1.470——
1980-08-12$1.47$1.470——
1980-08-11$1.47$1.470——
1980-08-08$1.47$1.470——
1980-08-07$1.47$1.470——
1980-08-06$1.47$1.470——
1980-08-05$1.47$1.470——
1980-08-04$1.47$1.470——
1980-08-01$1.47$1.470——
1980-07-31$1.47$1.470——
1980-07-30$1.47$1.470——
1980-07-29$1.47$1.470——
1980-07-28$1.47$1.470——
1980-07-25$1.47$1.470——
1980-07-24$1.47$1.470——
1980-07-23$1.47$1.470——
1980-07-22$1.47$1.470——
1980-07-21$1.47$1.473,197——
1980-07-18$1.50$1.500——
1980-07-17$1.50$1.500——
1980-07-16$1.50$1.500——
1980-07-15$1.50$1.500——
1980-07-14$1.50$1.500——
1980-07-11$1.50$1.503,197——
1980-07-10$1.56$1.560——
1980-07-09$1.56$1.560——
1980-07-08$1.56$1.5622,378——
1980-07-07$1.19$1.190——
1980-07-03$1.19$1.190——
1980-07-02$1.19$1.190——
1980-07-01$1.19$1.190——
1980-06-30$1.19$1.190——
1980-06-27$1.19$1.190——
1980-06-26$1.19$1.190——
1980-06-25$1.19$1.190——
1980-06-24$1.19$1.190——
1980-06-23$1.19$1.190——
1980-06-20$1.19$1.190——
1980-06-19$1.19$1.190——
1980-06-18$1.19$1.190——
1980-06-17$1.19$1.190——
1980-06-16$1.19$1.190——
1980-06-13$1.19$1.190——
1980-06-12$1.19$1.190——
1980-06-11$1.19$1.190——
1980-06-10$1.19$1.190——
1980-06-09$1.19$1.190——
1980-06-06$1.19$1.190——
1980-06-05$1.19$1.190——
1980-06-04$1.19$1.190——
1980-06-03$1.19$1.190——
1980-06-02$1.19$1.196,394——
1980-05-30$1.06$1.060——
1980-05-29$1.06$1.060——
1980-05-28$1.06$1.060——
1980-05-27$1.06$1.060——
1980-05-23$1.06$1.060——
1980-05-22$1.06$1.060——
1980-05-21$1.06$1.060——
1980-05-20$1.06$1.060——
1980-05-19$1.06$1.063,197——
1980-05-16$1.15$1.150——
1980-05-15$1.15$1.150——
1980-05-14$1.15$1.150——
1980-05-13$1.15$1.150——
1980-05-12$1.15$1.150——
1980-05-09$1.15$1.150——
1980-05-08$1.15$1.150——
1980-05-07$1.15$1.150——
1980-05-06$1.15$1.150——
1980-05-05$1.15$1.150——
1980-05-02$1.15$1.150——
1980-05-01$1.15$1.150——
1980-04-30$1.15$1.150——
1980-04-29$1.15$1.150——
1980-04-28$1.15$1.150——
1980-04-25$1.15$1.150——
1980-04-24$1.15$1.150——
1980-04-23$1.15$1.150——
1980-04-22$1.15$1.150——
1980-04-21$1.15$1.150——
1980-04-18$1.15$1.150——
1980-04-17$1.15$1.156,394——
1980-04-16$1.13$1.133,197——
1980-04-15$1.15$1.150——
1980-04-14$1.15$1.153,197——
1980-04-11$1.15$1.150——
1980-04-10$1.15$1.150——
1980-04-09$1.15$1.150——
1980-04-08$1.15$1.150——
1980-04-07$1.15$1.150——
1980-04-03$1.15$1.150——
1980-04-02$1.15$1.150——
1980-04-01$1.15$1.159,590——
1980-03-31$1.14$1.140——
1980-03-28$1.14$1.143,197——
1980-03-27$1.19$1.190——
1980-03-26$1.19$1.190——
1980-03-25$1.19$1.1915,984——