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 — 1983

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1983-12-30$1.63$1.630——
1983-12-29$1.63$1.630——
1983-12-28$1.63$1.6315,984——
1983-12-27$1.60$1.603,197——
1983-12-23$1.56$1.560——
1983-12-22$1.56$1.569,590——
1983-12-21$1.59$1.590——
1983-12-20$1.59$1.5912,787——
1983-12-19$1.55$1.5512,787——
1983-12-16$1.58$1.580——
1983-12-15$1.58$1.586,394——
1983-12-14$1.61$1.610——
1983-12-13$1.61$1.610——
1983-12-12$1.61$1.610——
1983-12-09$1.61$1.610——
1983-12-08$1.61$1.616,394——
1983-12-07$1.58$1.580——
1983-12-06$1.58$1.580——
1983-12-05$1.58$1.5815,984——
1983-12-02$1.56$1.560——
1983-12-01$1.56$1.560——
1983-11-30$1.56$1.560——
1983-11-29$1.56$1.560——
1983-11-28$1.56$1.560——
1983-11-25$1.56$1.560——
1983-11-23$1.56$1.560——
1983-11-22$1.56$1.560——
1983-11-21$1.56$1.560——
1983-11-18$1.56$1.560——
1983-11-17$1.56$1.560——
1983-11-16$1.56$1.560——
1983-11-15$1.56$1.560——
1983-11-14$1.56$1.560——
1983-11-11$1.56$1.560——
1983-11-10$1.56$1.5631,968——
1983-11-09$1.52$1.520——
1983-11-08$1.52$1.523,197——
1983-11-07$1.53$1.530——
1983-11-04$1.53$1.530——
1983-11-03$1.53$1.533,197——
1983-11-02$1.52$1.5212,787——
1983-11-01$1.53$1.530——
1983-10-31$1.53$1.5328,771——
1983-10-28$1.58$1.580——
1983-10-27$1.58$1.580——
1983-10-26$1.58$1.580——
1983-10-25$1.58$1.580——
1983-10-24$1.58$1.580——
1983-10-21$1.58$1.580——
1983-10-20$1.58$1.580——
1983-10-19$1.58$1.580——
1983-10-18$1.58$1.580——
1983-10-17$1.58$1.580——
1983-10-14$1.58$1.580——
1983-10-13$1.58$1.580——
1983-10-12$1.58$1.580——
1983-10-11$1.58$1.580——
1983-10-10$1.58$1.586,394——
1983-10-07$1.56$1.560——
1983-10-06$1.56$1.560——
1983-10-05$1.56$1.566,394——
1983-10-04$1.54$1.549,590——
1983-10-03$1.55$1.559,590——
1983-09-30$1.52$1.520——
1983-09-29$1.52$1.526,394——
1983-09-28$1.52$1.520——
1983-09-27$1.52$1.520——
1983-09-26$1.52$1.520——
1983-09-23$1.52$1.520——
1983-09-22$1.52$1.523,197——
1983-09-21$1.52$1.526,394——
1983-09-20$1.50$1.506,394——
1983-09-19$1.47$1.476,394——
1983-09-16$1.47$1.473,197——
1983-09-15$1.46$1.460——
1983-09-14$1.46$1.460——
1983-09-13$1.46$1.460——
1983-09-12$1.46$1.4619,181——
1983-09-09$1.45$1.450——
1983-09-08$1.45$1.450——
1983-09-07$1.45$1.450——
1983-09-06$1.45$1.453,197——
1983-09-02$1.41$1.413,197——
1983-09-01$1.43$1.430——
1983-08-31$1.43$1.430——
1983-08-30$1.43$1.430——
1983-08-29$1.43$1.430——
1983-08-26$1.43$1.430——
1983-08-25$1.43$1.430——
1983-08-24$1.43$1.4367,133——
1983-08-23$1.46$1.460——
1983-08-22$1.46$1.460——
1983-08-19$1.46$1.460——
1983-08-18$1.46$1.460——
1983-08-17$1.46$1.460——
1983-08-16$1.46$1.4619,181——
1983-08-15$1.41$1.410——
1983-08-12$1.41$1.410——
1983-08-11$1.41$1.410——
1983-08-10$1.41$1.410——
1983-08-09$1.41$1.410——
1983-08-08$1.41$1.4125,574——
1983-08-05$1.38$1.3819,181——
1983-08-04$1.43$1.4315,984——
1983-08-03$1.41$1.4125,574——
1983-08-02$1.35$1.3525,574——
1983-08-01$1.44$1.440——
1983-07-29$1.44$1.446,394——
1983-07-28$1.38$1.380——
1983-07-27$1.38$1.3815,984——
1983-07-26$1.41$1.410——
1983-07-25$1.41$1.410——
1983-07-22$1.41$1.410——
1983-07-21$1.41$1.410——
1983-07-20$1.41$1.410——
1983-07-19$1.41$1.410——
1983-07-18$1.41$1.410——
1983-07-15$1.41$1.410——
1983-07-14$1.41$1.410——
1983-07-13$1.41$1.410——
1983-07-12$1.41$1.41210,989——
1983-07-11$1.40$1.400——
1983-07-08$1.40$1.403,197——
1983-07-07$1.42$1.420——
1983-07-06$1.42$1.420——
1983-07-05$1.42$1.42367,632——
1983-07-01$1.46$1.460——
1983-06-30$1.46$1.460——
1983-06-29$1.46$1.460——
1983-06-28$1.46$1.460——
1983-06-27$1.46$1.460——
1983-06-24$1.46$1.460——
1983-06-23$1.46$1.460——
1983-06-22$1.46$1.4615,984——
1983-06-21$1.45$1.450——
1983-06-20$1.45$1.453,197——
1983-06-17$1.45$1.459,590——
1983-06-16$1.45$1.450——
1983-06-15$1.45$1.450——
1983-06-14$1.45$1.450——
1983-06-13$1.45$1.450——
1983-06-10$1.45$1.450——
1983-06-09$1.45$1.4544,755——
1983-06-08$1.43$1.436,394——
1983-06-07$1.43$1.436,394——
1983-06-06$1.38$1.386,394——
1983-06-03$1.41$1.413,197——
1983-06-02$1.44$1.440——
1983-06-01$1.44$1.449,590——
1983-05-31$1.44$1.440——
1983-05-27$1.44$1.440——
1983-05-26$1.44$1.440——
1983-05-25$1.44$1.446,394——
1983-05-24$1.44$1.440——
1983-05-23$1.44$1.440——
1983-05-20$1.44$1.440——
1983-05-19$1.44$1.446,394——
1983-05-18$1.42$1.4219,181——
1983-05-17$1.47$1.470——
1983-05-16$1.47$1.470——
1983-05-13$1.47$1.470——
1983-05-12$1.47$1.4715,984——
1983-05-11$1.52$1.520——
1983-05-10$1.52$1.523,197——
1983-05-09$1.49$1.490——
1983-05-06$1.49$1.490——
1983-05-05$1.49$1.490——
1983-05-04$1.49$1.493,197——
1983-05-03$1.52$1.526,394——
1983-05-02$1.52$1.5260,739——
1983-04-29$1.60$1.600——
1983-04-28$1.60$1.600——
1983-04-27$1.60$1.600——
1983-04-26$1.60$1.600——
1983-04-25$1.60$1.600——
1983-04-22$1.60$1.600——
1983-04-21$1.60$1.600——
1983-04-20$1.60$1.600——
1983-04-19$1.60$1.600——
1983-04-18$1.60$1.603,197——
1983-04-15$1.61$1.610——
1983-04-14$1.61$1.610——
1983-04-13$1.61$1.610——
1983-04-12$1.61$1.6135,165——
1983-04-11$1.56$1.563,197——
1983-04-08$1.53$1.530——
1983-04-07$1.53$1.530——
1983-04-06$1.53$1.530——
1983-04-05$1.53$1.5338,362——
1983-04-04$1.52$1.5260,739——
1983-03-31$1.56$1.563,197——
1983-03-30$1.54$1.5415,984——
1983-03-29$1.49$1.4915,984——
1983-03-28$1.53$1.530——
1983-03-25$1.53$1.530——
1983-03-24$1.53$1.533,197——
1983-03-23$1.51$1.513,197——
1983-03-22$1.53$1.530——
1983-03-21$1.53$1.533,197——
1983-03-18$1.53$1.539,590——
1983-03-17$1.56$1.5625,574——
1983-03-16$1.56$1.560——
1983-03-15$1.56$1.560——
1983-03-14$1.56$1.560——
1983-03-11$1.56$1.560——
1983-03-10$1.56$1.560——
1983-03-09$1.56$1.560——
1983-03-08$1.56$1.569,590——
1983-03-07$1.55$1.556,394——
1983-03-04$1.50$1.500——
1983-03-03$1.50$1.5012,787——
1983-03-02$1.55$1.5512,787——
1983-03-01$1.56$1.560——
1983-02-28$1.56$1.560——
1983-02-25$1.56$1.560——
1983-02-24$1.56$1.560——
1983-02-23$1.56$1.560——
1983-02-22$1.56$1.560——
1983-02-18$1.56$1.569,590——
1983-02-17$1.59$1.590——
1983-02-16$1.59$1.590——
1983-02-15$1.59$1.590——
1983-02-14$1.59$1.590——
1983-02-11$1.59$1.593,197——
1983-02-10$1.61$1.610——
1983-02-09$1.61$1.610——
1983-02-08$1.61$1.616,394——
1983-02-07$1.58$1.580——
1983-02-04$1.58$1.580——
1983-02-03$1.58$1.580——
1983-02-02$1.58$1.580——
1983-02-01$1.58$1.580——
1983-01-31$1.58$1.580——
1983-01-28$1.58$1.580——
1983-01-27$1.58$1.580——
1983-01-26$1.58$1.580——
1983-01-25$1.58$1.580——
1983-01-24$1.58$1.580——
1983-01-21$1.58$1.580——
1983-01-20$1.58$1.580——
1983-01-19$1.58$1.580——
1983-01-18$1.58$1.580——
1983-01-17$1.58$1.580——
1983-01-14$1.58$1.580——
1983-01-13$1.58$1.580——
1983-01-12$1.58$1.580——
1983-01-11$1.58$1.580——
1983-01-10$1.58$1.580——
1983-01-07$1.58$1.583,197——
1983-01-06$1.55$1.550——
1983-01-05$1.55$1.5515,984——
1983-01-04$1.50$1.500——
1983-01-03$1.50$1.500——