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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$43.60$96.78529,870——
2012-12-28$43.13$95.73510,600——
2012-12-27$43.48$96.511,139,126——
2012-12-26$43.50$96.56573,115——
2012-12-24$43.63$96.83287,890——
2012-12-21$43.75$97.11763,946——
2012-12-20$44.34$98.41806,126——
2012-12-19$44.16$98.011,065,422——
2012-12-18$44.29$98.31711,288——
2012-12-17$44.08$97.83603,396——
2012-12-14$44.02$97.71954,334——
2012-12-13$43.78$97.18515,839——
2012-12-12$44.01$97.68971,294——
2012-12-11$43.70$97.01647,974——
2012-12-10$43.50$96.56495,238——
2012-12-07$43.59$96.76864,646——
2012-12-06$43.24$95.98547,985——
2012-12-05$43.57$96.71823,354——
2012-12-04$43.51$96.581,605,859——
2012-12-03$43.22$95.932,483,825——
2012-11-30$43.19$95.865,428,788——
2012-11-29$43.68$96.96781,085——
2012-11-28$43.31$96.131,329,336——
2012-11-27$42.95$95.33886,490——
2012-11-26$42.94$95.31826,195——
2012-11-23$42.82$95.03964,102——
2012-11-21$42.02$93.26498,967——
2012-11-20$42.09$93.43837,206——
2012-11-19$41.85$92.88647,086——
2012-11-16$41.11$91.261,254,833——
2012-11-15$41.19$91.43663,958——
2012-11-14$41.51$92.13605,971——
2012-11-13$41.79$92.761,218,425——
2012-11-12$41.46$92.03866,066——
2012-11-09$41.34$91.761,092,950——
2012-11-08$41.39$91.861,175,179——
2012-11-07$41.67$92.48660,317——
2012-11-06$42.38$93.27755,866——
2012-11-05$41.99$92.43617,426——
2012-11-02$42.02$92.48767,854——
2012-11-01$42.12$92.701,127,494——
2012-10-31$41.99$92.431,427,460——
2012-10-26$41.71$91.811,512,086——
2012-10-25$41.70$91.782,040,091——
2012-10-24$40.66$89.501,327,471——
2012-10-23$40.66$89.501,925,717——
2012-10-22$41.57$91.481,673,614——
2012-10-19$41.84$92.08858,696——
2012-10-18$42.32$93.141,770,406——
2012-10-17$42.80$94.211,259,539——
2012-10-16$42.52$93.59960,017——
2012-10-15$42.08$92.62942,878——
2012-10-12$41.78$91.95776,112——
2012-10-11$41.59$91.53859,762——
2012-10-10$41.43$91.19979,908——
2012-10-09$41.50$91.341,498,766——
2012-10-08$42.23$92.952,285,268——
2012-10-05$42.20$92.87666,444——
2012-10-04$41.88$92.181,358,995——
2012-10-03$41.41$91.14514,596——
2012-10-02$41.33$90.96921,389——
2012-10-01$41.31$90.91809,323——
2012-09-28$41.13$90.52902,652——
2012-09-27$41.57$91.48536,974——
2012-09-26$41.35$91.01853,102——
2012-09-25$41.54$91.43593,095——
2012-09-24$41.73$91.86893,506——
2012-09-21$41.82$92.05577,378——
2012-09-20$41.88$92.18692,374——
2012-09-19$41.99$92.43769,452——
2012-09-18$41.77$91.93885,425——
2012-09-17$41.39$91.09876,190——
2012-09-14$41.16$90.591,289,998——
2012-09-13$41.08$90.42952,291——
2012-09-12$40.56$89.28991,097——
2012-09-11$40.73$89.65951,670——
2012-09-10$40.35$88.811,055,566——
2012-09-07$40.97$90.171,504,982——
2012-09-06$41.42$91.161,217,803——
2012-09-05$40.55$89.25902,652——
2012-09-04$40.52$89.18775,313——
2012-08-31$40.41$88.931,383,149——
2012-08-30$40.27$88.63710,578——
2012-08-29$40.36$88.83640,692——
2012-08-28$40.52$89.181,184,414——
2012-08-27$40.44$89.01790,054——
2012-08-24$40.34$88.78915,883——
2012-08-23$40.11$88.29756,754——
2012-08-22$40.16$88.39901,054——
2012-08-21$40.30$88.711,199,777——
2012-08-20$40.23$88.53782,062——
2012-08-17$40.08$88.21887,112——
2012-08-16$40.33$88.76611,122——
2012-08-15$40.25$88.58535,819——
2012-08-14$40.28$88.66525,430——
2012-08-13$40.36$88.83779,930——
2012-08-10$40.33$88.761,028,126——
2012-08-09$40.24$88.561,661,182——
2012-08-08$40.23$88.531,761,792——
2012-08-07$40.55$88.523,786,965——
2012-08-06$40.52$88.452,611,430——
2012-08-03$41.01$89.532,787,787——
2012-08-02$40.07$87.471,476,922——
2012-08-01$40.46$88.336,652,008——
2012-07-31$40.33$88.03831,434——
2012-07-30$40.23$87.81716,527——
2012-07-27$40.05$87.421,433,143——
2012-07-26$39.86$87.021,658,784——
2012-07-25$37.51$81.891,266,466——
2012-07-24$37.74$82.38650,638——
2012-07-23$37.86$82.65860,206——
2012-07-20$38.38$83.78868,375——
2012-07-19$38.74$84.571,042,601——
2012-07-18$38.37$83.761,181,573——
2012-07-17$37.94$82.82970,673——
2012-07-16$37.67$82.23715,018——
2012-07-13$37.57$82.01690,509——
2012-07-12$37.03$80.83835,253——
2012-07-11$37.31$81.44758,352——
2012-07-10$37.76$82.43865,090——
2012-07-09$37.71$82.33938,616——
2012-07-06$37.92$82.771,136,818——
2012-07-05$38.07$83.121,329,158——
2012-07-03$38.73$84.54728,870——
2012-07-02$38.37$83.761,210,788——
2012-06-29$37.98$82.921,305,626——
2012-06-28$36.94$80.63913,841——
2012-06-27$36.97$80.71716,172——
2012-06-26$36.69$80.091,745,986——
2012-06-25$36.34$79.33697,169——
2012-06-22$36.80$80.34903,007——
2012-06-21$36.57$79.821,854,055——
2012-06-20$36.68$80.071,005,127——
2012-06-19$36.90$80.561,264,068——
2012-06-18$36.96$80.68619,025——
2012-06-15$36.81$80.361,360,505——
2012-06-14$36.82$80.39803,818——
2012-06-13$36.50$79.671,122,610——
2012-06-12$36.18$78.99879,742——
2012-06-11$35.62$77.761,066,666——
2012-06-08$35.77$78.08901,675——
2012-06-07$35.86$78.271,481,628——
2012-06-06$35.97$78.521,382,261——
2012-06-05$35.09$76.60966,144——
2012-06-04$35.12$76.68738,905——
2012-06-01$34.95$76.311,810,277——
2012-05-31$35.56$77.631,355,976——
2012-05-30$35.36$77.191,607,014——
2012-05-29$35.80$78.15622,754——
2012-05-25$35.90$78.37705,694——
2012-05-24$35.83$78.223,681,559——
2012-05-23$35.96$78.492,458,428——
2012-05-22$36.06$78.721,115,772——
2012-05-21$36.42$79.50732,689——
2012-05-18$36.11$78.841,378,709——
2012-05-17$36.25$79.131,308,202——
2012-05-16$36.70$80.121,627,970——
2012-05-15$37.30$81.42904,339——
2012-05-14$37.66$82.21537,684——
2012-05-11$38.02$82.99979,375——
2012-05-10$37.74$82.38965,966——
2012-05-09$37.91$82.751,270,550——
2012-05-08$38.32$82.871,345,409——
2012-05-07$38.74$83.77802,308——
2012-05-04$38.39$83.02932,400——
2012-05-03$38.98$84.28809,590——
2012-05-02$38.94$84.21748,673——
2012-05-01$38.77$83.841,064,712——
2012-04-30$38.65$83.58800,443——
2012-04-27$38.68$83.651,852,190——
2012-04-26$39.12$84.601,633,831——
2012-04-25$37.94$82.04834,098——
2012-04-24$37.77$81.68638,827——
2012-04-23$37.69$81.511,047,130——
2012-04-20$37.95$82.071,454,988——
2012-04-19$37.61$81.341,186,013——
2012-04-18$37.32$80.70973,870——
2012-04-17$37.13$80.29599,755——
2012-04-16$36.68$79.31789,166——
2012-04-13$36.02$77.901,346,741——
2012-04-12$36.24$78.37980,174——
2012-04-11$36.15$78.171,224,019——
2012-04-10$36.01$77.882,233,675——
2012-04-09$36.62$79.19811,898——
2012-04-05$36.57$79.071,009,922——
2012-04-04$37.09$80.22755,866——
2012-04-03$37.55$81.19837,562——
2012-04-02$37.98$82.141,122,254——
2012-03-30$37.22$80.481,127,316——
2012-03-29$36.82$79.63643,356——
2012-03-28$36.84$79.66702,408——
2012-03-27$37.21$80.46434,854——
2012-03-26$37.35$80.78621,334——
2012-03-23$36.85$79.68586,879——
2012-03-22$36.76$79.49799,022——
2012-03-21$36.86$79.70564,768——
2012-03-20$36.93$79.85808,968——
2012-03-19$37.49$81.071,494,948——
2012-03-16$37.31$80.681,442,467——
2012-03-15$37.22$80.48897,235——
2012-03-14$37.11$80.24921,122——
2012-03-13$37.44$80.97605,261——
2012-03-12$37.15$80.34693,173——
2012-03-09$36.71$79.39490,886——
2012-03-08$36.79$79.56828,326——
2012-03-07$36.37$78.661,045,442——
2012-03-06$35.93$77.71891,019——
2012-03-05$36.79$79.56736,596——
2012-03-02$36.37$78.661,379,419——
2012-03-01$37.22$80.481,984,769——
2012-02-29$36.57$79.071,192,318——
2012-02-28$36.71$79.39617,338——
2012-02-27$36.62$79.19625,241——
2012-02-24$36.78$79.53929,736——
2012-02-23$37.24$80.53668,398——
2012-02-22$36.91$79.83602,508——
2012-02-21$36.97$79.95617,071——
2012-02-17$36.88$79.75499,855——
2012-02-16$37.04$80.09896,525——
2012-02-15$36.31$78.51796,891——
2012-02-14$36.90$79.08804,084——
2012-02-13$36.93$79.13709,068——
2012-02-10$36.52$78.261,107,425——
2012-02-09$36.71$78.67716,350——
2012-02-08$36.27$77.73908,957——
2012-02-07$36.68$78.60900,432——
2012-02-06$36.10$77.37900,787——
2012-02-03$36.30$77.781,420,889——
2012-02-02$35.87$76.863,181,704——
2012-02-01$37.20$79.71999,622——
2012-01-31$36.48$78.161,023,509——
2012-01-30$36.67$78.57748,318——
2012-01-27$36.73$78.72620,446——
2012-01-26$36.64$78.521,891,085——
2012-01-25$36.55$78.331,939,481——
2012-01-24$36.08$77.321,068,264——
2012-01-23$36.19$77.56554,112——
2012-01-20$36.07$77.29758,174——
2012-01-19$35.77$76.641,600,442——
2012-01-18$36.04$77.22712,798——
2012-01-17$35.59$76.261,281,029——
2012-01-13$35.47$76.011,189,032——
2012-01-12$36.17$77.51902,474——
2012-01-11$36.11$77.391,281,206——
2012-01-10$37.53$80.431,002,463——
2012-01-09$37.21$79.73757,109——
2012-01-06$36.67$78.57825,662——
2012-01-05$37.88$81.18669,374——
2012-01-04$38.00$81.42705,338——
2012-01-03$38.31$82.101,035,941——