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 — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$2.52$2.526,394——
1985-12-30$2.52$2.5247,952——
1985-12-27$2.52$2.5212,787——
1985-12-26$2.47$2.479,590——
1985-12-24$2.41$2.413,197——
1985-12-23$2.38$2.380——
1985-12-20$2.38$2.3819,181——
1985-12-19$2.38$2.3870,330——
1985-12-18$2.31$2.313,197——
1985-12-17$2.35$2.350——
1985-12-16$2.35$2.3522,378——
1985-12-13$2.31$2.3135,165——
1985-12-12$2.05$2.053,197——
1985-12-11$2.26$2.26124,675——
1985-12-10$2.31$2.3119,181——
1985-12-09$2.31$2.3112,787——
1985-12-06$2.28$2.283,197——
1985-12-05$2.31$2.3112,787——
1985-12-04$2.32$2.3215,984——
1985-12-03$2.33$2.336,394——
1985-12-02$2.31$2.310——
1985-11-29$2.31$2.310——
1985-11-27$2.31$2.310——
1985-11-26$2.31$2.310——
1985-11-25$2.31$2.3115,984——
1985-11-22$2.31$2.319,590——
1985-11-21$2.28$2.2815,984——
1985-11-20$2.21$2.210——
1985-11-19$2.21$2.216,394——
1985-11-18$2.17$2.170——
1985-11-15$2.17$2.1719,181——
1985-11-14$2.16$2.16204,595——
1985-11-13$2.16$2.160——
1985-11-12$2.16$2.1628,771——
1985-11-11$2.13$2.1370,330——
1985-11-08$2.22$2.2225,574——
1985-11-07$2.22$2.220——
1985-11-06$2.22$2.220——
1985-11-05$2.22$2.220——
1985-11-04$2.22$2.223,197——
1985-11-01$2.22$2.226,394——
1985-10-31$2.16$2.160——
1985-10-30$2.16$2.160——
1985-10-29$2.16$2.169,590——
1985-10-28$2.13$2.130——
1985-10-25$2.13$2.139,590——
1985-10-24$2.10$2.100——
1985-10-23$2.10$2.1015,984——
1985-10-22$2.02$2.029,590——
1985-10-21$2.06$2.0635,165——
1985-10-18$2.00$2.0012,787——
1985-10-17$1.94$1.9415,984——
1985-10-16$1.85$1.850——
1985-10-15$1.85$1.856,394——
1985-10-14$1.81$1.810——
1985-10-11$1.81$1.810——
1985-10-10$1.81$1.810——
1985-10-09$1.81$1.810——
1985-10-08$1.81$1.810——
1985-10-07$1.81$1.810——
1985-10-04$1.81$1.816,394——
1985-10-03$1.81$1.810——
1985-10-02$1.81$1.810——
1985-10-01$1.81$1.810——
1985-09-30$1.81$1.810——
1985-09-26$1.81$1.816,394——
1985-09-25$1.85$1.850——
1985-09-24$1.85$1.856,394——
1985-09-23$1.83$1.8347,952——
1985-09-20$1.72$1.723,197——
1985-09-19$1.75$1.7535,165——
1985-09-18$1.69$1.696,394——
1985-09-17$1.72$1.7212,787——
1985-09-16$1.74$1.743,197——
1985-09-13$1.70$1.706,394——
1985-09-12$1.74$1.749,590——
1985-09-11$1.75$1.756,394——
1985-09-10$1.78$1.786,394——
1985-09-09$1.75$1.750——
1985-09-06$1.75$1.750——
1985-09-05$1.75$1.750——
1985-09-04$1.75$1.756,394——
1985-09-03$1.78$1.786,394——
1985-08-30$1.81$1.810——
1985-08-29$1.81$1.813,197——
1985-08-28$1.78$1.780——
1985-08-27$1.78$1.789,590——
1985-08-26$1.74$1.746,394——
1985-08-23$1.77$1.776,394——
1985-08-22$1.80$1.803,197——
1985-08-21$1.78$1.783,197——
1985-08-20$1.75$1.750——
1985-08-19$1.75$1.7563,936——
1985-08-16$1.67$1.6719,181——
1985-08-15$1.74$1.740——
1985-08-14$1.74$1.740——
1985-08-13$1.74$1.740——
1985-08-12$1.74$1.749,590——
1985-08-09$1.77$1.776,394——
1985-08-08$1.80$1.8019,181——
1985-08-07$1.81$1.816,394——
1985-08-06$1.85$1.856,394——
1985-08-05$1.88$1.880——
1985-08-02$1.88$1.880——
1985-08-01$1.88$1.880——
1985-07-31$1.88$1.886,394——
1985-07-30$1.89$1.890——
1985-07-29$1.89$1.8922,378——
1985-07-26$1.92$1.920——
1985-07-25$1.92$1.9215,984——
1985-07-24$1.91$1.916,394——
1985-07-23$1.90$1.900——
1985-07-22$1.90$1.9079,920——
1985-07-19$1.97$1.9744,755——
1985-07-18$1.97$1.970——
1985-07-17$1.97$1.979,590——
1985-07-16$1.93$1.9325,574——
1985-07-15$1.91$1.919,590——
1985-07-12$1.94$1.940——
1985-07-11$1.94$1.940——
1985-07-10$1.94$1.940——
1985-07-09$1.94$1.940——
1985-07-08$1.94$1.940——
1985-07-05$1.94$1.9415,984——
1985-07-03$1.91$1.910——
1985-07-02$1.91$1.916,394——
1985-07-01$1.88$1.880——
1985-06-28$1.88$1.889,590——
1985-06-27$1.81$1.810——
1985-06-26$1.81$1.810——
1985-06-25$1.81$1.813,197——
1985-06-24$1.81$1.813,197——
1985-06-21$1.85$1.850——
1985-06-20$1.85$1.850——
1985-06-19$1.85$1.850——
1985-06-18$1.85$1.856,394——
1985-06-17$1.83$1.830——
1985-06-14$1.83$1.830——
1985-06-13$1.83$1.830——
1985-06-12$1.83$1.830——
1985-06-11$1.83$1.830——
1985-06-10$1.83$1.836,394——
1985-06-07$1.82$1.820——
1985-06-06$1.82$1.826,394——
1985-06-05$1.81$1.810——
1985-06-04$1.81$1.810——
1985-06-03$1.81$1.8138,362——
1985-05-31$1.82$1.826,394——
1985-05-30$1.84$1.843,197——
1985-05-29$1.81$1.810——
1985-05-28$1.81$1.8135,165——
1985-05-24$1.81$1.810——
1985-05-23$1.81$1.810——
1985-05-22$1.81$1.8131,968——
1985-05-21$1.81$1.810——
1985-05-20$1.81$1.810——
1985-05-17$1.81$1.816,394——
1985-05-16$1.78$1.780——
1985-05-15$1.78$1.780——
1985-05-14$1.78$1.780——
1985-05-13$1.78$1.780——
1985-05-10$1.78$1.780——
1985-05-09$1.78$1.780——
1985-05-08$1.78$1.780——
1985-05-07$1.78$1.780——
1985-05-06$1.78$1.780——
1985-05-03$1.78$1.7822,378——
1985-05-02$1.77$1.7719,181——
1985-05-01$1.81$1.810——
1985-04-30$1.81$1.810——
1985-04-29$1.81$1.810——
1985-04-26$1.81$1.810——
1985-04-25$1.81$1.810——
1985-04-24$1.81$1.813,197——
1985-04-23$1.88$1.880——
1985-04-22$1.88$1.8815,984——
1985-04-19$1.90$1.9012,787——
1985-04-18$1.87$1.870——
1985-04-17$1.87$1.870——
1985-04-16$1.87$1.8712,787——
1985-04-15$1.84$1.846,394——
1985-04-12$1.87$1.870——
1985-04-11$1.87$1.8719,181——
1985-04-10$1.78$1.7815,984——
1985-04-09$1.69$1.6931,968——
1985-04-08$1.78$1.780——
1985-04-04$1.78$1.786,394——
1985-04-03$1.85$1.850——
1985-04-02$1.85$1.859,590——
1985-04-01$1.85$1.850——
1985-03-29$1.85$1.850——
1985-03-28$1.85$1.850——
1985-03-27$1.85$1.856,394——
1985-03-26$1.75$1.750——
1985-03-25$1.75$1.750——
1985-03-22$1.75$1.753,197——
1985-03-21$1.71$1.710——
1985-03-20$1.71$1.710——
1985-03-19$1.71$1.710——
1985-03-18$1.71$1.710——
1985-03-15$1.71$1.710——
1985-03-14$1.71$1.7163,936——
1985-03-13$1.63$1.633,197——
1985-03-12$1.66$1.660——
1985-03-11$1.66$1.663,197——
1985-03-08$1.63$1.630——
1985-03-07$1.63$1.630——
1985-03-06$1.63$1.639,590——
1985-03-05$1.60$1.6031,968——
1985-03-04$1.50$1.5070,330——
1985-03-01$1.53$1.5312,787——
1985-02-28$1.56$1.563,197——
1985-02-27$1.60$1.600——
1985-02-26$1.60$1.600——
1985-02-25$1.60$1.6012,787——
1985-02-22$1.63$1.630——
1985-02-21$1.63$1.636,394——
1985-02-20$1.66$1.663,197——
1985-02-19$1.67$1.673,197——
1985-02-15$1.69$1.690——
1985-02-14$1.69$1.696,394——
1985-02-13$1.72$1.723,197——
1985-02-12$1.69$1.6912,787——
1985-02-11$1.70$1.703,197——
1985-02-08$1.72$1.726,394——
1985-02-07$1.69$1.696,394——
1985-02-06$1.70$1.7015,984——
1985-02-05$1.71$1.7125,574——
1985-02-04$1.74$1.7422,378——
1985-02-01$1.72$1.720——
1985-01-31$1.72$1.720——
1985-01-30$1.72$1.720——
1985-01-29$1.72$1.723,197——
1985-01-28$1.69$1.6919,181——
1985-01-25$1.69$1.690——
1985-01-24$1.69$1.6915,984——
1985-01-23$1.66$1.660——
1985-01-22$1.66$1.660——
1985-01-21$1.66$1.6612,787——
1985-01-18$1.69$1.690——
1985-01-17$1.69$1.699,590——
1985-01-16$1.65$1.650——
1985-01-15$1.65$1.650——
1985-01-14$1.65$1.650——
1985-01-11$1.65$1.650——
1985-01-10$1.65$1.650——
1985-01-09$1.65$1.650——
1985-01-08$1.65$1.650——
1985-01-07$1.65$1.65191,808——
1985-01-04$1.59$1.590——
1985-01-03$1.59$1.590——
1985-01-02$1.59$1.590——