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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$4.13$4.1360,739——
1986-12-30$4.04$4.0422,378——
1986-12-29$4.01$4.0138,362——
1986-12-26$4.00$4.0012,787——
1986-12-24$4.00$4.003,197——
1986-12-23$4.00$4.003,197——
1986-12-22$3.99$3.99111,888——
1986-12-19$3.97$3.9747,952——
1986-12-18$3.82$3.826,394——
1986-12-17$3.82$3.82367,632——
1986-12-16$3.95$3.9519,181——
1986-12-15$3.95$3.9519,181——
1986-12-12$3.96$3.960——
1986-12-11$3.96$3.9612,787——
1986-12-10$3.97$3.9722,378——
1986-12-09$3.97$3.976,394——
1986-12-08$4.02$4.0215,984——
1986-12-05$3.91$3.9122,378——
1986-12-04$3.88$3.8822,378——
1986-12-03$3.86$3.8615,984——
1986-12-02$3.85$3.8528,771——
1986-12-01$3.67$3.6735,165——
1986-11-28$3.68$3.680——
1986-11-26$3.68$3.680——
1986-11-25$3.68$3.683,197——
1986-11-24$3.70$3.706,394——
1986-11-21$3.69$3.69166,234——
1986-11-20$3.59$3.59329,270——
1986-11-19$3.58$3.5812,787——
1986-11-18$3.57$3.57306,893——
1986-11-17$3.57$3.57370,829——
1986-11-14$3.64$3.643,197——
1986-11-13$3.69$3.6915,984——
1986-11-12$3.75$3.7512,787——
1986-11-11$3.71$3.716,394——
1986-11-10$3.66$3.6673,526——
1986-11-07$3.54$3.546,394——
1986-11-06$3.48$3.48319,680——
1986-11-05$3.47$3.476,394——
1986-11-04$3.45$3.45316,483——
1986-11-03$3.38$3.38412,387——
1986-10-31$3.35$3.3512,787——
1986-10-30$3.38$3.38163,037——
1986-10-29$3.35$3.3567,133——
1986-10-28$3.34$3.34166,234——
1986-10-27$3.33$3.33383,616——
1986-10-24$3.39$3.390——
1986-10-23$3.39$3.393,197——
1986-10-22$3.38$3.3819,181——
1986-10-21$3.39$3.39319,680——
1986-10-20$3.40$3.400——
1986-10-17$3.40$3.400——
1986-10-16$3.40$3.4070,330——
1986-10-15$3.40$3.4015,984——
1986-10-14$3.40$3.400——
1986-10-13$3.40$3.400——
1986-10-10$3.40$3.400——
1986-10-09$3.40$3.400——
1986-10-08$3.40$3.40217,382——
1986-10-07$3.33$3.330——
1986-10-06$3.33$3.330——
1986-10-03$3.33$3.330——
1986-10-02$3.33$3.33492,307——
1986-10-01$3.28$3.28115,085——
1986-09-30$3.27$3.2767,133——
1986-09-29$3.23$3.2395,904——
1986-09-26$3.25$3.250——
1986-09-25$3.25$3.25700,099——
1986-09-24$3.35$3.35434,765——
1986-09-23$3.34$3.343,197——
1986-09-22$3.37$3.373,197——
1986-09-19$3.35$3.3595,904——
1986-09-18$3.35$3.35105,494——
1986-09-17$3.38$3.383,197——
1986-09-16$3.38$3.383,197——
1986-09-15$3.38$3.38108,691——
1986-09-12$3.36$3.3692,707——
1986-09-11$3.47$3.47127,872——
1986-09-10$3.57$3.57242,957——
1986-09-09$3.57$3.5719,181——
1986-09-08$3.58$3.58105,494——
1986-09-05$3.64$3.6451,149——
1986-09-04$3.66$3.6635,165——
1986-09-03$3.64$3.6431,968——
1986-09-02$3.63$3.6370,330——
1986-08-29$3.57$3.57102,298——
1986-08-28$3.60$3.603,197——
1986-08-27$3.60$3.609,590——
1986-08-26$3.58$3.583,197——
1986-08-25$3.58$3.58159,840——
1986-08-22$3.62$3.626,394——
1986-08-21$3.63$3.63118,282——
1986-08-20$3.59$3.59322,877——
1986-08-19$3.57$3.5738,362——
1986-08-18$3.57$3.57172,627——
1986-08-15$3.60$3.606,394——
1986-08-14$3.60$3.60226,973——
1986-08-13$3.47$3.47172,627——
1986-08-12$3.39$3.3944,755——
1986-08-11$3.35$3.35210,989——
1986-08-08$3.28$3.28303,696——
1986-08-07$3.28$3.28479,520——
1986-08-06$3.32$3.3279,920——
1986-08-05$3.35$3.359,590——
1986-08-04$3.28$3.28450,749——
1986-08-01$3.21$3.2112,787——
1986-07-31$3.21$3.210——
1986-07-30$3.21$3.2112,787——
1986-07-29$3.16$3.16223,776——
1986-07-28$3.12$3.129,590——
1986-07-25$3.14$3.14140,659——
1986-07-24$3.16$3.163,197——
1986-07-23$3.19$3.190——
1986-07-22$3.19$3.1915,984——
1986-07-21$3.27$3.279,590——
1986-07-18$3.30$3.300——
1986-07-17$3.30$3.303,197——
1986-07-16$3.28$3.280——
1986-07-15$3.28$3.280——
1986-07-14$3.28$3.286,394——
1986-07-11$3.36$3.366,394——
1986-07-10$3.38$3.3812,787——
1986-07-09$3.35$3.359,590——
1986-07-08$3.35$3.3560,739——
1986-07-07$3.38$3.3899,101——
1986-07-03$3.49$3.49143,856——
1986-07-02$3.33$3.336,394——
1986-07-01$3.27$3.273,197——
1986-06-30$3.24$3.2422,378——
1986-06-27$3.18$3.181,217,981——
1986-06-26$3.16$3.1619,181——
1986-06-25$3.15$3.150——
1986-06-24$3.15$3.1563,936——
1986-06-23$3.13$3.130——
1986-06-20$3.13$3.1319,181——
1986-06-19$3.13$3.130——
1986-06-18$3.13$3.136,394——
1986-06-17$3.13$3.1312,787——
1986-06-16$3.10$3.100——
1986-06-13$3.10$3.100——
1986-06-12$3.10$3.1031,968——
1986-06-11$3.04$3.0435,165——
1986-06-10$3.07$3.0719,181——
1986-06-09$3.03$3.0312,787——
1986-06-06$3.08$3.0812,787——
1986-06-05$3.08$3.080——
1986-06-04$3.08$3.080——
1986-06-03$3.08$3.083,197——
1986-06-02$3.07$3.079,590——
1986-05-30$3.13$3.133,197——
1986-05-29$3.10$3.100——
1986-05-28$3.10$3.1031,968——
1986-05-27$3.08$3.0815,984——
1986-05-23$3.08$3.086,394——
1986-05-22$3.04$3.04124,675——
1986-05-21$2.97$2.973,197——
1986-05-20$3.00$3.009,590——
1986-05-19$2.97$2.979,590——
1986-05-16$2.97$2.9731,968——
1986-05-15$3.00$3.006,394——
1986-05-14$3.02$3.0238,362——
1986-05-13$3.13$3.130——
1986-05-12$3.13$3.133,197——
1986-05-09$3.10$3.100——
1986-05-08$3.10$3.100——
1986-05-07$3.10$3.106,394——
1986-05-06$3.13$3.139,590——
1986-05-05$3.13$3.133,197——
1986-05-02$3.16$3.1612,787——
1986-05-01$3.13$3.1315,984——
1986-04-30$3.19$3.193,197——
1986-04-29$3.22$3.223,197——
1986-04-28$3.19$3.190——
1986-04-25$3.19$3.196,394——
1986-04-24$3.22$3.220——
1986-04-23$3.22$3.223,197——
1986-04-22$3.24$3.2438,362——
1986-04-21$3.25$3.2519,181——
1986-04-18$3.25$3.256,394——
1986-04-17$3.21$3.2112,787——
1986-04-16$3.13$3.1344,755——
1986-04-15$3.02$3.023,197——
1986-04-14$3.05$3.059,590——
1986-04-11$3.01$3.0189,510——
1986-04-10$2.78$2.783,197——
1986-04-09$2.80$2.806,394——
1986-04-08$2.82$2.826,394——
1986-04-07$2.81$2.8115,984——
1986-04-04$2.82$2.8235,165——
1986-04-03$2.86$2.8625,574——
1986-04-02$2.92$2.9215,984——
1986-04-01$2.98$2.983,197——
1986-03-31$3.01$3.010——
1986-03-27$3.01$3.0128,771——
1986-03-26$2.97$2.973,197——
1986-03-25$2.97$2.970——
1986-03-24$2.97$2.973,197——
1986-03-21$3.00$3.0051,149——
1986-03-20$2.91$2.916,394——
1986-03-19$2.85$2.850——
1986-03-18$2.85$2.850——
1986-03-17$2.85$2.853,197——
1986-03-14$2.88$2.880——
1986-03-13$2.88$2.883,197——
1986-03-12$2.85$2.8525,574——
1986-03-11$2.71$2.716,394——
1986-03-10$2.66$2.666,394——
1986-03-07$2.69$2.699,590——
1986-03-06$2.71$2.71166,234——
1986-03-05$2.66$2.666,394——
1986-03-04$2.71$2.7135,165——
1986-03-03$2.55$2.559,590——
1986-02-28$2.49$2.4925,574——
1986-02-27$2.58$2.580——
1986-02-26$2.58$2.5812,787——
1986-02-25$2.63$2.636,394——
1986-02-24$2.60$2.603,197——
1986-02-21$2.57$2.5719,181——
1986-02-20$2.50$2.500——
1986-02-19$2.50$2.500——
1986-02-18$2.50$2.503,197——
1986-02-14$2.47$2.470——
1986-02-13$2.47$2.470——
1986-02-12$2.47$2.470——
1986-02-11$2.47$2.470——
1986-02-10$2.47$2.470——
1986-02-07$2.47$2.470——
1986-02-06$2.47$2.470——
1986-02-05$2.47$2.4722,378——
1986-02-04$2.41$2.413,197——
1986-02-03$2.44$2.440——
1986-01-31$2.44$2.440——
1986-01-30$2.44$2.4415,984——
1986-01-29$2.38$2.3847,952——
1986-01-28$2.42$2.420——
1986-01-27$2.42$2.426,394——
1986-01-24$2.46$2.466,394——
1986-01-23$2.44$2.443,197——
1986-01-22$2.41$2.416,394——
1986-01-21$2.44$2.440——
1986-01-20$2.44$2.4412,787——
1986-01-17$2.44$2.440——
1986-01-16$2.44$2.440——
1986-01-15$2.44$2.446,394——
1986-01-14$2.41$2.410——
1986-01-13$2.41$2.419,590——
1986-01-10$2.44$2.4444,755——
1986-01-09$2.39$2.39127,872——
1986-01-08$2.53$2.536,394——
1986-01-07$2.54$2.5473,526——
1986-01-06$2.62$2.620——
1986-01-03$2.62$2.62150,250——
1986-01-02$2.58$2.586,394——